Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.070 | 5.080 | 4.840 | 4.890 | 4.857 | 31,955,095 |
| 2022-08-01 | 5.110 | 5.130 | 5.040 | 5.110 | 5.075 | 24,336,051 |
| 2022-07-29 | 5.260 | 5.270 | 5.130 | 5.140 | 5.105 | 25,057,213 |
| 2022-07-28 | 5.200 | 5.260 | 5.180 | 5.230 | 5.194 | 27,937,210 |
| 2022-07-27 | 5.190 | 5.220 | 5.140 | 5.170 | 5.135 | 20,906,406 |
| 2022-07-26 | 5.160 | 5.200 | 5.120 | 5.190 | 5.154 | 24,593,975 |
| 2022-07-25 | 5.170 | 5.240 | 5.120 | 5.140 | 5.105 | 23,197,048 |
| 2022-07-22 | 5.220 | 5.260 | 5.120 | 5.180 | 5.145 | 25,707,040 |
| 2022-07-21 | 5.280 | 5.290 | 5.200 | 5.230 | 5.194 | 33,048,493 |
| 2022-07-20 | 5.310 | 5.320 | 5.240 | 5.270 | 5.234 | 20,379,328 |
| 2022-07-19 | 5.270 | 5.320 | 5.220 | 5.280 | 5.244 | 22,367,115 |
| 2022-07-18 | 5.110 | 5.280 | 5.100 | 5.240 | 5.204 | 36,296,465 |
| 2022-07-15 | 5.380 | 5.390 | 5.100 | 5.100 | 5.065 | 43,447,288 |
| 2022-07-14 | 5.480 | 5.490 | 5.340 | 5.370 | 5.333 | 27,002,343 |
| 2022-07-13 | 5.430 | 5.490 | 5.410 | 5.480 | 5.442 | 21,387,343 |
| 2022-07-12 | 5.540 | 5.540 | 5.400 | 5.410 | 5.373 | 26,956,612 |
| 2022-07-11 | 5.660 | 5.670 | 5.500 | 5.530 | 5.492 | 27,503,469 |
| 2022-07-08 | 5.610 | 5.760 | 5.570 | 5.650 | 5.611 | 34,428,773 |
| 2022-07-07 | 5.570 | 5.640 | 5.540 | 5.600 | 5.562 | 28,445,676 |
| 2022-07-06 | 5.700 | 5.700 | 5.520 | 5.550 | 5.512 | 41,700,793 |
| 2022-07-05 | 5.700 | 5.720 | 5.570 | 5.720 | 5.681 | 49,609,667 |
| 2022-07-04 | 5.870 | 5.930 | 5.700 | 5.770 | 5.633 | 53,796,945 |
| 2022-07-01 | 6.010 | 6.090 | 5.840 | 5.860 | 5.721 | 71,899,835 |
| 2022-06-30 | 6.190 | 6.590 | 6.000 | 6.060 | 5.916 | 162,178,023 |
| 2022-06-29 | 5.470 | 6.030 | 5.460 | 6.030 | 5.887 | 60,287,031 |
| 2022-06-28 | 5.430 | 5.490 | 5.370 | 5.480 | 5.350 | 23,729,558 |
| 2022-06-27 | 5.470 | 5.500 | 5.420 | 5.430 | 5.301 | 25,240,002 |
| 2022-06-24 | 5.580 | 5.580 | 5.430 | 5.460 | 5.330 | 25,811,139 |
| 2022-06-23 | 5.450 | 5.540 | 5.390 | 5.540 | 5.408 | 17,957,650 |
| 2022-06-22 | 5.560 | 5.610 | 5.450 | 5.450 | 5.320 | 21,978,393 |
| 2022-06-21 | 5.650 | 5.670 | 5.510 | 5.590 | 5.457 | 25,729,410 |
| 2022-06-20 | 5.500 | 5.680 | 5.500 | 5.640 | 5.506 | 31,823,142 |
| 2022-06-17 | 5.520 | 5.570 | 5.420 | 5.500 | 5.369 | 22,865,110 |
| 2022-06-16 | 5.570 | 5.620 | 5.520 | 5.560 | 5.428 | 24,279,629 |
| 2022-06-15 | 5.490 | 5.660 | 5.460 | 5.560 | 5.428 | 39,508,149 |
| 2022-06-14 | 5.410 | 5.480 | 5.240 | 5.470 | 5.340 | 27,550,845 |
| 2022-06-13 | 5.500 | 5.500 | 5.360 | 5.420 | 5.291 | 26,054,509 |
| 2022-06-10 | 5.450 | 5.520 | 5.390 | 5.510 | 5.379 | 19,754,374 |
| 2022-06-09 | 5.570 | 5.580 | 5.430 | 5.460 | 5.330 | 19,010,100 |
| 2022-06-08 | 5.540 | 5.570 | 5.430 | 5.550 | 5.418 | 24,156,105 |
| 2022-06-07 | 5.610 | 5.650 | 5.500 | 5.550 | 5.418 | 30,073,669 |
| 2022-06-06 | 5.640 | 5.660 | 5.560 | 5.610 | 5.477 | 34,900,056 |
| 2022-06-02 | 5.540 | 5.660 | 5.470 | 5.640 | 5.506 | 36,327,134 |
| 2022-06-01 | 5.500 | 5.620 | 5.460 | 5.540 | 5.408 | 41,377,993 |
| 2022-05-31 | 5.440 | 5.530 | 5.390 | 5.500 | 5.369 | 34,718,502 |
| 2022-05-30 | 5.250 | 5.510 | 5.230 | 5.420 | 5.291 | 51,990,339 |
| 2022-05-27 | 5.340 | 5.350 | 5.180 | 5.270 | 5.145 | 28,232,261 |
| 2022-05-26 | 5.300 | 5.330 | 5.220 | 5.300 | 5.174 | 21,730,195 |
| 2022-05-25 | 5.150 | 5.310 | 5.150 | 5.290 | 5.164 | 19,604,552 |
| 2022-05-24 | 5.450 | 5.470 | 5.160 | 5.180 | 5.057 | 30,171,296 |
| 2022-05-23 | 5.460 | 5.510 | 5.400 | 5.440 | 5.311 | 29,680,953 |
| 2022-05-20 | 5.420 | 5.460 | 5.390 | 5.420 | 5.291 | 24,488,492 |
| 2022-05-19 | 5.280 | 5.400 | 5.250 | 5.400 | 5.272 | 19,317,340 |
| 2022-05-18 | 5.420 | 5.460 | 5.360 | 5.390 | 5.262 | 23,242,220 |
| 2022-05-17 | 5.480 | 5.500 | 5.330 | 5.420 | 5.291 | 23,067,380 |
| 2022-05-16 | 5.490 | 5.550 | 5.430 | 5.480 | 5.350 | 30,629,109 |
| 2022-05-13 | 5.460 | 5.480 | 5.390 | 5.480 | 5.350 | 25,887,580 |
| 2022-05-12 | 5.340 | 5.550 | 5.300 | 5.430 | 5.301 | 36,232,724 |
| 2022-05-11 | 5.360 | 5.510 | 5.320 | 5.350 | 5.223 | 43,332,890 |
| 2022-05-10 | 5.210 | 5.370 | 5.160 | 5.350 | 5.223 | 39,492,712 |
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.