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
2022-11-02	4.360	4.500	4.330	4.450	4.420	20,844,563
2022-11-01	4.230	4.360	4.220	4.360	4.330	16,851,719
2022-10-31	4.150	4.250	4.130	4.220	4.191	11,709,764
2022-10-28	4.350	4.370	4.150	4.170	4.141	14,764,502
2022-10-27	4.320	4.390	4.300	4.370	4.340	14,736,252
2022-10-26	4.200	4.310	4.190	4.300	4.271	18,386,521
2022-10-25	4.210	4.220	4.110	4.190	4.161	14,217,792
2022-10-24	4.390	4.420	4.200	4.230	4.201	20,526,761
2022-10-21	4.420	4.450	4.360	4.370	4.340	12,687,259
2022-10-20	4.420	4.450	4.360	4.400	4.370	11,082,071
2022-10-19	4.480	4.490	4.420	4.420	4.390	9,857,342
2022-10-18	4.470	4.520	4.460	4.490	4.459	12,615,628
2022-10-17	4.450	4.500	4.410	4.480	4.449	12,423,176
2022-10-14	4.400	4.470	4.390	4.450	4.420	14,554,342
2022-10-13	4.390	4.420	4.350	4.380	4.350	10,437,184
2022-10-12	4.300	4.390	4.250	4.390	4.360	14,186,326
2022-10-11	4.340	4.360	4.240	4.290	4.261	13,388,246
2022-10-10	4.380	4.420	4.310	4.340	4.310	12,858,626
2022-09-30	4.320	4.400	4.300	4.350	4.320	10,728,040
2022-09-29	4.480	4.480	4.310	4.330	4.300	19,062,770
2022-09-28	4.490	4.510	4.420	4.430	4.400	13,086,250
2022-09-27	4.370	4.500	4.370	4.490	4.459	19,125,206
2022-09-26	4.550	4.560	4.360	4.370	4.340	24,069,953
2022-09-23	4.590	4.660	4.530	4.570	4.539	15,100,184
2022-09-22	4.620	4.680	4.580	4.590	4.559	19,140,917
2022-09-21	4.600	4.680	4.510	4.660	4.628	19,691,189
2022-09-20	4.550	4.660	4.550	4.600	4.569	15,565,758
2022-09-19	4.600	4.600	4.490	4.560	4.529	23,171,632
2022-09-16	4.880	4.890	4.560	4.620	4.588	55,194,607
2022-09-15	4.880	5.060	4.850	4.890	4.857	44,621,869
2022-09-14	4.850	4.890	4.820	4.870	4.837	20,209,515
2022-09-13	4.950	4.960	4.880	4.910	4.876	23,728,457
2022-09-09	4.890	4.970	4.870	4.950	4.916	21,928,755
2022-09-08	4.920	4.950	4.870	4.890	4.857	13,058,152
2022-09-07	4.960	4.970	4.910	4.930	4.896	15,584,090
2022-09-06	4.900	4.970	4.890	4.960	4.926	17,011,825
2022-09-05	4.910	4.930	4.860	4.900	4.866	24,581,416
2022-09-02	4.970	4.990	4.910	4.920	4.886	21,479,877
2022-09-01	4.940	5.020	4.930	4.970	4.936	21,009,387
2022-08-31	5.160	5.160	4.920	4.970	4.936	50,810,509
2022-08-30	5.080	5.180	5.050	5.170	5.135	24,533,478
2022-08-29	4.950	5.080	4.930	5.080	5.045	17,177,289
2022-08-26	5.070	5.080	5.020	5.050	5.015	12,189,494
2022-08-25	5.030	5.080	4.970	5.080	5.045	15,168,017
2022-08-24	5.120	5.140	5.000	5.010	4.976	19,391,053
2022-08-23	5.130	5.130	5.080	5.100	5.065	14,184,311
2022-08-22	5.080	5.140	5.050	5.120	5.085	15,352,691
2022-08-19	5.060	5.180	5.050	5.090	5.055	21,729,244
2022-08-18	5.120	5.130	5.040	5.080	5.045	15,371,998
2022-08-17	5.110	5.130	5.070	5.120	5.085	15,976,919
2022-08-16	5.090	5.120	5.070	5.090	5.055	13,304,490
2022-08-15	5.140	5.140	5.050	5.090	5.055	15,234,396
2022-08-12	5.090	5.160	5.060	5.140	5.105	19,446,736
2022-08-11	5.000	5.110	4.990	5.090	5.055	19,524,972
2022-08-10	4.970	5.050	4.940	5.010	4.976	15,561,861
2022-08-09	5.070	5.070	4.960	4.980	4.946	13,521,005
2022-08-08	5.000	5.070	4.980	5.030	4.996	13,942,876
2022-08-05	4.910	5.010	4.860	5.000	4.966	17,835,340
2022-08-04	4.830	4.920	4.830	4.910	4.876	16,738,939
2022-08-03	4.860	4.980	4.810	4.810	4.777	23,961,251

← NewerPage 17 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.