Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.220 | 5.360 | 5.190 | 5.250 | 5.125 | 36,292,332 |
| 2022-05-06 | 5.170 | 5.240 | 5.110 | 5.210 | 5.086 | 38,777,567 |
| 2022-05-05 | 5.080 | 5.390 | 5.080 | 5.300 | 5.174 | 67,060,918 |
| 2022-04-29 | 4.780 | 5.020 | 4.750 | 4.990 | 4.871 | 90,380,299 |
| 2022-04-28 | 4.990 | 5.110 | 4.750 | 4.800 | 4.686 | 58,300,239 |
| 2022-04-27 | 4.910 | 5.100 | 4.700 | 5.060 | 4.940 | 64,571,956 |
| 2022-04-26 | 5.400 | 5.470 | 5.080 | 5.080 | 4.959 | 81,368,127 |
| 2022-04-25 | 6.220 | 6.220 | 5.640 | 5.640 | 5.506 | 64,359,904 |
| 2022-04-22 | 6.500 | 6.680 | 6.220 | 6.270 | 6.121 | 51,874,631 |
| 2022-04-21 | 7.160 | 7.200 | 6.500 | 6.590 | 6.433 | 42,135,010 |
| 2022-04-20 | 7.720 | 7.750 | 7.110 | 7.220 | 7.048 | 28,128,716 |
| 2022-04-19 | 7.750 | 7.860 | 7.710 | 7.800 | 7.614 | 4,100,212 |
| 2022-04-18 | 7.620 | 7.800 | 7.470 | 7.780 | 7.595 | 5,475,882 |
| 2022-04-15 | 7.810 | 7.900 | 7.610 | 7.620 | 7.439 | 4,953,120 |
| 2022-04-14 | 7.950 | 7.960 | 7.800 | 7.830 | 7.644 | 3,967,520 |
| 2022-04-13 | 8.000 | 8.050 | 7.870 | 7.910 | 7.722 | 3,589,642 |
| 2022-04-12 | 7.850 | 8.040 | 7.790 | 8.020 | 7.829 | 5,650,856 |
| 2022-04-11 | 8.070 | 8.130 | 7.850 | 7.860 | 7.673 | 4,924,085 |
| 2022-04-08 | 8.140 | 8.150 | 7.940 | 8.090 | 7.897 | 3,646,280 |
| 2022-04-07 | 8.240 | 8.340 | 8.110 | 8.120 | 7.927 | 5,892,548 |
| 2022-04-06 | 8.180 | 8.350 | 8.120 | 8.300 | 8.102 | 7,729,573 |
| 2022-04-01 | 8.200 | 8.200 | 8.040 | 8.140 | 7.946 | 4,176,523 |
| 2022-03-31 | 8.130 | 8.220 | 8.060 | 8.110 | 7.917 | 5,047,537 |
| 2022-03-30 | 8.010 | 8.200 | 7.980 | 8.170 | 7.976 | 3,652,402 |
| 2022-03-29 | 8.150 | 8.180 | 7.990 | 8.000 | 7.810 | 3,733,919 |
| 2022-03-28 | 7.880 | 8.230 | 7.870 | 8.160 | 7.966 | 8,069,834 |
| 2022-03-25 | 7.980 | 8.050 | 7.890 | 7.930 | 7.741 | 4,027,161 |
| 2022-03-24 | 8.030 | 8.100 | 7.940 | 7.980 | 7.790 | 2,853,401 |
| 2022-03-23 | 7.960 | 8.180 | 7.960 | 8.130 | 7.937 | 5,731,950 |
| 2022-03-22 | 7.770 | 8.050 | 7.770 | 8.000 | 7.810 | 3,902,124 |
| 2022-03-21 | 7.880 | 7.990 | 7.750 | 7.840 | 7.653 | 5,013,310 |
| 2022-03-18 | 7.650 | 7.910 | 7.650 | 7.870 | 7.683 | 4,003,620 |
| 2022-03-17 | 7.720 | 7.800 | 7.620 | 7.700 | 7.517 | 5,302,054 |
| 2022-03-16 | 7.390 | 7.630 | 7.210 | 7.560 | 7.380 | 6,847,444 |
| 2022-03-15 | 7.880 | 7.890 | 7.310 | 7.330 | 7.156 | 9,215,455 |
| 2022-03-14 | 7.970 | 8.070 | 7.870 | 7.880 | 7.692 | 3,691,563 |
| 2022-03-11 | 8.030 | 8.090 | 7.820 | 8.060 | 7.868 | 5,430,881 |
| 2022-03-10 | 8.030 | 8.190 | 7.910 | 8.080 | 7.888 | 5,415,359 |
| 2022-03-09 | 8.370 | 8.370 | 7.610 | 7.910 | 7.722 | 10,338,263 |
| 2022-03-08 | 8.540 | 8.540 | 8.300 | 8.320 | 8.122 | 5,116,106 |
| 2022-03-07 | 8.530 | 8.650 | 8.460 | 8.550 | 8.347 | 6,364,627 |
| 2022-03-04 | 8.590 | 8.630 | 8.450 | 8.550 | 8.347 | 4,647,236 |
| 2022-03-03 | 8.520 | 8.630 | 8.520 | 8.600 | 8.395 | 3,114,671 |
| 2022-03-02 | 8.500 | 8.570 | 8.480 | 8.570 | 8.366 | 2,728,763 |
| 2022-03-01 | 8.450 | 8.570 | 8.430 | 8.550 | 8.347 | 5,939,646 |
| 2022-02-28 | 8.460 | 8.470 | 8.280 | 8.450 | 8.249 | 6,442,299 |
| 2022-02-25 | 8.490 | 8.550 | 8.440 | 8.470 | 8.268 | 4,328,553 |
| 2022-02-24 | 8.740 | 8.740 | 8.400 | 8.460 | 8.259 | 8,681,791 |
| 2022-02-23 | 8.710 | 8.760 | 8.670 | 8.710 | 8.503 | 3,288,725 |
| 2022-02-22 | 8.710 | 8.730 | 8.610 | 8.660 | 8.454 | 3,778,843 |
| 2022-02-21 | 8.750 | 8.750 | 8.640 | 8.720 | 8.512 | 4,811,953 |
| 2022-02-18 | 8.620 | 8.770 | 8.580 | 8.730 | 8.522 | 4,402,935 |
| 2022-02-17 | 8.760 | 8.760 | 8.630 | 8.660 | 8.454 | 3,690,771 |
| 2022-02-16 | 8.700 | 8.760 | 8.670 | 8.690 | 8.483 | 3,203,312 |
| 2022-02-15 | 8.730 | 8.760 | 8.590 | 8.660 | 8.454 | 6,547,893 |
| 2022-02-14 | 8.790 | 8.820 | 8.710 | 8.760 | 8.552 | 4,308,834 |
| 2022-02-11 | 8.900 | 8.970 | 8.780 | 8.800 | 8.591 | 4,617,466 |
| 2022-02-10 | 8.920 | 8.930 | 8.850 | 8.920 | 8.708 | 3,903,800 |
| 2022-02-09 | 8.880 | 9.020 | 8.850 | 8.920 | 8.708 | 4,680,006 |
| 2022-02-08 | 8.870 | 8.970 | 8.790 | 8.920 | 8.708 | 8,463,139 |
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.