Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.060 | 5.200 | 5.040 | 5.200 | 5.164 | 11,261,671 |
| 2023-04-27 | 5.020 | 5.050 | 5.000 | 5.020 | 4.986 | 7,888,958 |
| 2023-04-26 | 5.000 | 5.050 | 4.930 | 5.040 | 5.006 | 12,887,574 |
| 2023-04-25 | 5.040 | 5.080 | 4.880 | 5.000 | 4.966 | 15,106,533 |
| 2023-04-24 | 5.110 | 5.110 | 5.020 | 5.050 | 5.015 | 11,569,829 |
| 2023-04-21 | 5.210 | 5.250 | 5.080 | 5.090 | 5.055 | 13,144,738 |
| 2023-04-20 | 5.300 | 5.300 | 5.160 | 5.210 | 5.174 | 12,899,998 |
| 2023-04-19 | 5.310 | 5.390 | 5.250 | 5.270 | 5.234 | 13,623,542 |
| 2023-04-18 | 5.450 | 5.470 | 5.350 | 5.370 | 5.333 | 12,644,247 |
| 2023-04-17 | 5.430 | 5.460 | 5.410 | 5.450 | 5.413 | 8,333,842 |
| 2023-04-14 | 5.530 | 5.540 | 5.420 | 5.440 | 5.403 | 12,731,686 |
| 2023-04-13 | 5.490 | 5.560 | 5.450 | 5.510 | 5.472 | 13,520,890 |
| 2023-04-12 | 5.430 | 5.580 | 5.410 | 5.460 | 5.423 | 13,800,895 |
| 2023-04-11 | 5.490 | 5.500 | 5.360 | 5.410 | 5.373 | 14,304,743 |
| 2023-04-10 | 5.430 | 5.610 | 5.410 | 5.500 | 5.462 | 16,160,923 |
| 2023-04-07 | 5.450 | 5.480 | 5.410 | 5.440 | 5.403 | 8,106,500 |
| 2023-04-06 | 5.550 | 5.560 | 5.440 | 5.450 | 5.413 | 11,032,043 |
| 2023-04-04 | 5.590 | 5.630 | 5.530 | 5.540 | 5.502 | 13,821,474 |
| 2023-04-03 | 5.630 | 5.660 | 5.550 | 5.590 | 5.552 | 14,124,821 |
| 2023-03-31 | 5.410 | 5.640 | 5.390 | 5.610 | 5.572 | 25,481,557 |
| 2023-03-30 | 5.420 | 5.440 | 5.350 | 5.410 | 5.373 | 9,434,075 |
| 2023-03-29 | 5.470 | 5.510 | 5.400 | 5.420 | 5.383 | 12,131,667 |
| 2023-03-28 | 5.490 | 5.550 | 5.430 | 5.480 | 5.442 | 14,565,233 |
| 2023-03-27 | 5.510 | 5.580 | 5.410 | 5.480 | 5.442 | 16,820,056 |
| 2023-03-24 | 5.530 | 5.550 | 5.470 | 5.520 | 5.482 | 12,754,273 |
| 2023-03-23 | 5.550 | 5.550 | 5.490 | 5.530 | 5.492 | 11,574,824 |
| 2023-03-22 | 5.550 | 5.610 | 5.540 | 5.560 | 5.522 | 10,038,080 |
| 2023-03-21 | 5.520 | 5.550 | 5.490 | 5.530 | 5.492 | 11,601,129 |
| 2023-03-20 | 5.540 | 5.610 | 5.510 | 5.530 | 5.492 | 10,137,140 |
| 2023-03-17 | 5.560 | 5.640 | 5.550 | 5.560 | 5.522 | 13,547,770 |
| 2023-03-16 | 5.500 | 5.670 | 5.470 | 5.540 | 5.502 | 22,334,570 |
| 2023-03-15 | 5.520 | 5.560 | 5.490 | 5.540 | 5.502 | 9,918,098 |
| 2023-03-14 | 5.600 | 5.610 | 5.480 | 5.500 | 5.462 | 12,952,491 |
| 2023-03-13 | 5.570 | 5.620 | 5.540 | 5.600 | 5.562 | 12,732,531 |
| 2023-03-10 | 5.640 | 5.650 | 5.580 | 5.580 | 5.542 | 12,934,900 |
| 2023-03-09 | 5.730 | 5.730 | 5.640 | 5.650 | 5.611 | 13,080,230 |
| 2023-03-08 | 5.700 | 5.730 | 5.680 | 5.710 | 5.671 | 9,221,374 |
| 2023-03-07 | 5.840 | 5.850 | 5.700 | 5.700 | 5.661 | 18,442,330 |
| 2023-03-06 | 5.910 | 5.970 | 5.820 | 5.840 | 5.800 | 19,763,525 |
| 2023-03-03 | 5.800 | 5.890 | 5.790 | 5.870 | 5.830 | 22,806,076 |
| 2023-03-02 | 5.800 | 5.860 | 5.780 | 5.800 | 5.760 | 17,497,295 |
| 2023-03-01 | 5.750 | 5.880 | 5.710 | 5.830 | 5.790 | 28,499,152 |
| 2023-02-28 | 5.710 | 5.750 | 5.670 | 5.740 | 5.701 | 14,436,632 |
| 2023-02-27 | 5.730 | 5.750 | 5.660 | 5.690 | 5.651 | 12,126,083 |
| 2023-02-24 | 5.710 | 5.780 | 5.700 | 5.730 | 5.691 | 11,501,283 |
| 2023-02-23 | 5.690 | 5.810 | 5.690 | 5.740 | 5.701 | 21,147,953 |
| 2023-02-22 | 5.710 | 5.740 | 5.680 | 5.710 | 5.671 | 12,544,381 |
| 2023-02-21 | 5.690 | 5.810 | 5.660 | 5.740 | 5.701 | 27,597,600 |
| 2023-02-20 | 5.570 | 5.700 | 5.550 | 5.680 | 5.641 | 23,049,889 |
| 2023-02-17 | 5.570 | 5.670 | 5.550 | 5.570 | 5.532 | 19,665,000 |
| 2023-02-16 | 5.720 | 5.740 | 5.530 | 5.580 | 5.542 | 28,681,718 |
| 2023-02-15 | 5.710 | 5.780 | 5.700 | 5.710 | 5.671 | 21,442,852 |
| 2023-02-14 | 5.810 | 5.810 | 5.700 | 5.710 | 5.671 | 23,099,154 |
| 2023-02-13 | 5.760 | 5.800 | 5.710 | 5.760 | 5.721 | 32,793,237 |
| 2023-02-10 | 5.680 | 5.900 | 5.670 | 5.760 | 5.721 | 50,443,067 |
| 2023-02-09 | 5.630 | 5.680 | 5.630 | 5.670 | 5.631 | 20,084,558 |
| 2023-02-08 | 5.690 | 5.700 | 5.640 | 5.640 | 5.601 | 23,041,634 |
| 2023-02-07 | 5.680 | 5.710 | 5.630 | 5.680 | 5.641 | 31,714,028 |
| 2023-02-06 | 5.760 | 5.760 | 5.640 | 5.650 | 5.611 | 48,421,176 |
| 2023-02-03 | 5.850 | 5.980 | 5.800 | 5.820 | 5.780 | 58,572,584 |
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.