Red Star Macalline Group Corp Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.040	5.130	5.020	5.120	5.120	17,677,515
2023-07-27	5.040	5.080	5.020	5.040	5.040	12,500,840
2023-07-26	5.050	5.080	5.000	5.070	5.070	14,050,318
2023-07-25	4.930	5.070	4.930	5.050	5.050	24,941,292
2023-07-24	4.930	4.960	4.870	4.900	4.900	10,540,786
2023-07-21	4.970	5.020	4.930	4.960	4.926	14,226,488
2023-07-20	5.010	5.030	4.970	4.980	4.946	15,845,078
2023-07-19	4.970	5.050	4.940	5.000	4.966	16,284,245
2023-07-18	4.820	5.080	4.780	4.960	4.926	21,563,252
2023-07-17	4.850	4.850	4.780	4.810	4.777	6,835,378
2023-07-14	4.890	4.910	4.860	4.870	4.837	5,478,680
2023-07-13	4.860	4.910	4.860	4.900	4.866	7,578,508
2023-07-12	4.920	4.930	4.840	4.850	4.817	7,951,774
2023-07-11	4.930	4.930	4.880	4.920	4.886	6,915,049
2023-07-10	4.940	4.950	4.900	4.920	4.886	7,951,860
2023-07-07	4.900	4.950	4.890	4.930	4.896	10,171,690
2023-07-06	4.860	4.920	4.830	4.910	4.876	9,759,283
2023-07-05	4.870	4.950	4.860	4.860	4.827	10,161,950
2023-07-04	4.850	4.890	4.840	4.870	4.837	7,779,337
2023-07-03	4.790	4.870	4.790	4.860	4.827	13,792,416
2023-06-30	4.750	4.840	4.720	4.790	4.757	14,699,717
2023-06-29	4.720	4.730	4.670	4.680	4.648	6,539,530
2023-06-28	4.760	4.770	4.690	4.720	4.688	10,845,730
2023-06-27	4.690	4.770	4.670	4.740	4.708	10,585,744
2023-06-26	4.760	4.770	4.640	4.670	4.638	11,055,633
2023-06-21	4.750	4.770	4.690	4.710	4.678	10,195,890
2023-06-20	4.780	4.800	4.740	4.770	4.737	9,049,996
2023-06-19	4.920	4.920	4.780	4.800	4.767	14,817,650
2023-06-16	4.860	4.950	4.850	4.900	4.866	12,013,455
2023-06-15	4.860	4.870	4.820	4.850	4.817	6,331,410
2023-06-14	4.850	4.880	4.830	4.840	4.807	8,091,430
2023-06-13	4.890	4.930	4.850	4.870	4.837	7,846,829
2023-06-12	4.870	4.910	4.830	4.890	4.857	6,241,009
2023-06-09	4.940	4.980	4.880	4.880	4.847	8,953,411
2023-06-08	4.890	4.960	4.840	4.950	4.916	12,552,931
2023-06-07	4.850	4.920	4.840	4.880	4.847	7,792,740
2023-06-06	4.870	4.920	4.830	4.840	4.807	11,493,550
2023-06-05	4.900	4.900	4.820	4.860	4.827	12,513,691
2023-06-02	4.900	5.010	4.810	4.910	4.876	32,039,462
2023-06-01	4.730	4.740	4.680	4.740	4.708	6,000,720
2023-05-31	4.690	4.760	4.680	4.740	4.708	5,491,857
2023-05-30	4.770	4.780	4.640	4.730	4.698	11,472,688
2023-05-29	4.760	4.810	4.750	4.780	4.747	7,875,947
2023-05-26	4.770	4.790	4.730	4.770	4.737	6,607,287
2023-05-25	4.810	4.820	4.730	4.780	4.747	12,356,710
2023-05-24	4.880	4.920	4.800	4.800	4.767	14,184,132
2023-05-23	4.990	5.160	4.860	4.860	4.827	26,155,601
2023-05-22	4.880	4.900	4.830	4.870	4.837	9,160,743
2023-05-19	4.990	4.990	4.880	4.910	4.876	16,511,520
2023-05-18	5.040	5.070	4.980	4.990	4.956	11,630,700
2023-05-17	5.040	5.080	4.970	5.040	5.006	7,337,677
2023-05-16	5.100	5.130	5.030	5.050	5.015	10,175,010
2023-05-15	5.160	5.160	5.000	5.120	5.085	12,676,860
2023-05-12	5.180	5.230	5.130	5.160	5.125	10,223,289
2023-05-11	5.170	5.200	5.150	5.180	5.145	7,891,041
2023-05-10	5.170	5.210	5.130	5.170	5.135	13,973,310
2023-05-09	5.190	5.260	5.170	5.200	5.164	21,096,900
2023-05-08	5.220	5.250	5.120	5.200	5.164	16,070,238
2023-05-05	5.180	5.220	5.120	5.190	5.154	10,618,550
2023-05-04	5.100	5.230	5.100	5.190	5.154	15,193,607

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.0340 CNY
2022-07-05	0.1000 CNY
2020-07-06	0.2783 CNY
2019-06-28	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.