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
2026-07-20	2.170	2.200	2.130	2.160	2.160	49,622,478
2026-07-17	2.260	2.290	2.160	2.160	2.160	40,032,655
2026-07-16	2.250	2.310	2.240	2.260	2.260	38,845,990
2026-07-15	2.150	2.280	2.130	2.250	2.250	64,846,611
2026-07-14	2.070	2.150	2.060	2.140	2.140	31,912,470
2026-07-13	2.120	2.140	2.040	2.070	2.070	38,634,150
2026-07-10	2.050	2.150	2.030	2.130	2.130	46,412,549
2026-07-09	2.070	2.090	2.030	2.050	2.050	28,996,134
2026-07-08	2.060	2.100	2.050	2.080	2.080	22,051,588
2026-07-07	2.120	2.130	2.040	2.070	2.070	32,542,224
2026-07-06	2.120	2.150	2.100	2.130	2.130	28,213,170
2026-07-03	2.120	2.150	2.090	2.130	2.130	24,798,600
2026-07-02	2.110	2.170	2.080	2.120	2.120	41,217,800
2026-07-01	2.040	2.120	2.040	2.120	2.120	41,954,342
2026-06-30	2.100	2.100	2.020	2.040	2.040	26,702,200
2026-06-29	2.150	2.150	2.070	2.100	2.100	27,821,700
2026-06-26	2.210	2.270	2.150	2.150	2.150	30,275,400
2026-06-25	2.210	2.250	2.200	2.230	2.230	25,062,957
2026-06-24	2.210	2.230	2.170	2.220	2.220	30,910,320
2026-06-23	2.210	2.270	2.200	2.220	2.220	18,459,370
2026-06-22	2.200	2.230	2.110	2.210	2.210	21,391,441
2026-06-18	2.220	2.240	2.180	2.200	2.200	15,340,814
2026-06-17	2.290	2.300	2.210	2.230	2.230	20,285,520
2026-06-16	2.310	2.320	2.280	2.300	2.300	21,576,630
2026-06-15	2.330	2.360	2.300	2.320	2.320	23,207,460
2026-06-12	2.300	2.320	2.280	2.320	2.320	25,365,746
2026-06-11	2.320	2.340	2.250	2.280	2.280	26,092,421
2026-06-10	2.410	2.420	2.310	2.330	2.330	32,662,190
2026-06-09	2.450	2.460	2.390	2.430	2.430	35,542,710
2026-06-08	2.410	2.470	2.410	2.430	2.430	47,475,004
2026-06-05	2.390	2.450	2.370	2.440	2.440	35,083,407
2026-06-04	2.450	2.470	2.380	2.390	2.390	24,338,762
2026-06-03	2.520	2.530	2.430	2.460	2.460	37,376,960
2026-06-02	2.540	2.580	2.480	2.510	2.510	38,486,070
2026-06-01	2.430	2.560	2.410	2.540	2.540	50,733,592
2026-05-29	2.400	2.490	2.390	2.440	2.440	42,849,316
2026-05-28	2.390	2.430	2.370	2.420	2.420	16,144,093
2026-05-27	2.490	2.490	2.370	2.400	2.400	32,810,561
2026-05-26	2.510	2.550	2.460	2.490	2.490	35,013,766
2026-05-25	2.470	2.570	2.460	2.520	2.520	31,657,601
2026-05-22	2.480	2.490	2.450	2.470	2.470	17,993,965
2026-05-21	2.560	2.590	2.460	2.470	2.470	28,742,050
2026-05-20	2.570	2.580	2.510	2.560	2.560	29,672,810
2026-05-19	2.580	2.610	2.540	2.580	2.580	27,288,355
2026-05-18	2.650	2.660	2.550	2.580	2.580	39,741,221
2026-05-15	2.680	2.710	2.640	2.660	2.660	48,245,878
2026-05-14	2.710	2.760	2.680	2.700	2.700	41,436,046
2026-05-13	2.700	2.740	2.680	2.710	2.710	39,720,196
2026-05-12	2.780	2.780	2.700	2.710	2.710	45,896,995
2026-05-11	2.660	2.840	2.640	2.770	2.770	93,489,262
2026-05-08	2.620	2.670	2.610	2.630	2.630	33,858,782
2026-05-07	2.640	2.680	2.600	2.620	2.620	38,290,834
2026-05-06	2.650	2.670	2.520	2.640	2.640	59,175,014
2026-04-30	2.610	2.760	2.610	2.670	2.670	97,384,837
2026-04-29	2.700	2.700	2.600	2.600	2.600	97,265,465
2026-04-28	2.570	2.700	2.570	2.700	2.700	67,147,319
2026-04-27	2.360	2.470	2.350	2.450	2.450	35,380,779
2026-04-24	2.360	2.380	2.350	2.360	2.360	11,952,890
2026-04-23	2.370	2.440	2.350	2.370	2.370	16,831,443
2026-04-22	2.360	2.380	2.350	2.370	2.370	8,997,137

← NewerPage 2 of 21 · 1,216 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.