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
2023-02-02	5.820	5.900	5.740	5.850	5.810	46,610,405
2023-02-01	5.800	5.930	5.740	5.880	5.840	70,676,999
2023-01-31	5.620	5.970	5.470	5.860	5.820	111,952,587
2023-01-30	5.640	5.750	5.570	5.640	5.601	84,265,968
2023-01-20	5.880	5.910	5.550	5.560	5.522	137,519,239
2023-01-19	6.490	6.490	5.750	5.980	5.939	218,794,978
2023-01-18	6.240	6.240	6.240	6.240	6.197	10,004,932
2023-01-17	5.670	5.670	5.670	5.670	5.631	3,663,044
2023-01-16	5.150	5.150	5.150	5.150	5.115	5,046,435
2023-01-13	4.680	4.680	4.680	4.680	4.648	0
2023-01-12	4.680	4.680	4.680	4.680	4.648	0
2023-01-11	4.680	4.680	4.680	4.680	4.648	0
2023-01-10	4.680	4.680	4.680	4.680	4.648	0
2023-01-09	4.680	4.680	4.680	4.680	4.648	0
2023-01-06	4.740	4.740	4.680	4.680	4.648	19,472,281
2023-01-05	4.790	4.790	4.650	4.720	4.688	26,320,862
2023-01-04	4.660	4.780	4.660	4.750	4.717	21,534,831
2023-01-03	4.680	4.720	4.590	4.700	4.668	22,685,853
2022-12-30	4.710	4.760	4.640	4.690	4.658	17,622,244
2022-12-29	4.780	4.800	4.660	4.710	4.678	15,640,289
2022-12-28	4.800	4.820	4.740	4.810	4.777	15,199,246
2022-12-27	4.750	4.910	4.720	4.830	4.797	27,229,108
2022-12-26	4.780	4.840	4.650	4.710	4.678	39,249,789
2022-12-23	5.000	5.070	4.890	4.940	4.906	18,661,391
2022-12-22	5.050	5.190	5.000	5.040	5.006	20,637,075
2022-12-21	5.010	5.130	4.940	5.050	5.015	23,206,283
2022-12-20	5.150	5.170	4.980	5.010	4.976	23,914,260
2022-12-19	5.260	5.270	5.080	5.140	5.105	30,357,988
2022-12-16	5.220	5.320	5.180	5.280	5.244	25,512,223
2022-12-15	5.380	5.410	5.220	5.240	5.204	33,704,219
2022-12-14	5.310	5.510	5.280	5.390	5.353	38,800,638
2022-12-13	5.330	5.430	5.290	5.340	5.303	38,734,832
2022-12-12	5.670	5.700	5.330	5.350	5.313	79,443,729
2022-12-09	5.520	5.730	5.470	5.720	5.681	87,980,221
2022-12-08	5.220	5.550	5.200	5.530	5.492	99,338,978
2022-12-07	5.200	5.290	5.130	5.220	5.184	61,581,968
2022-12-06	4.940	5.330	4.930	5.240	5.204	87,759,735
2022-12-05	4.870	4.960	4.870	4.930	4.896	23,157,260
2022-12-02	4.770	4.870	4.760	4.860	4.827	18,487,227
2022-12-01	4.880	4.890	4.780	4.790	4.757	17,658,919
2022-11-30	4.870	4.940	4.790	4.830	4.797	21,343,722
2022-11-29	4.770	4.880	4.770	4.870	4.837	24,168,474
2022-11-28	4.710	4.750	4.650	4.740	4.708	13,501,414
2022-11-25	4.710	4.780	4.680	4.740	4.708	15,427,520
2022-11-24	4.710	4.720	4.650	4.700	4.668	15,783,775
2022-11-23	4.700	4.730	4.620	4.660	4.628	19,718,917
2022-11-22	4.720	4.810	4.670	4.700	4.668	16,054,099
2022-11-21	4.830	4.840	4.670	4.710	4.678	23,399,348
2022-11-18	4.730	4.890	4.720	4.840	4.807	38,426,373
2022-11-17	4.680	4.730	4.670	4.710	4.678	17,284,297
2022-11-16	4.720	4.740	4.670	4.680	4.648	15,271,747
2022-11-15	4.700	4.720	4.640	4.710	4.678	22,552,148
2022-11-14	4.660	4.800	4.640	4.700	4.668	35,253,545
2022-11-11	4.560	4.680	4.550	4.620	4.588	31,653,734
2022-11-10	4.480	4.560	4.450	4.520	4.489	13,356,152
2022-11-09	4.490	4.520	4.470	4.500	4.469	12,131,427
2022-11-08	4.510	4.520	4.460	4.490	4.459	10,141,446
2022-11-07	4.460	4.520	4.440	4.500	4.469	16,641,034
2022-11-04	4.420	4.480	4.400	4.470	4.439	15,672,105
2022-11-03	4.420	4.450	4.390	4.420	4.390	10,048,304

← NewerPage 16 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.