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
2022-02-07	8.780	8.960	8.710	8.870	8.659	4,635,381
2022-01-28	8.690	8.830	8.550	8.700	8.493	5,488,770
2022-01-27	8.760	8.760	8.530	8.570	8.366	5,458,245
2022-01-26	8.700	8.880	8.630	8.780	8.571	4,724,240
2022-01-25	9.080	9.080	8.660	8.710	8.503	9,339,226
2022-01-24	9.150	9.160	9.010	9.090	8.874	3,975,283
2022-01-21	9.230	9.300	9.110	9.170	8.952	5,810,062
2022-01-20	9.250	9.490	9.240	9.260	9.040	6,107,702
2022-01-19	9.400	9.400	9.170	9.290	9.069	6,863,757
2022-01-18	9.180	9.490	9.120	9.310	9.088	11,931,510
2022-01-17	8.930	9.240	8.920	9.190	8.971	9,627,455
2022-01-14	9.090	9.100	8.910	8.950	8.737	7,238,580
2022-01-13	9.100	9.200	9.070	9.090	8.874	4,692,970
2022-01-12	9.180	9.250	9.020	9.130	8.913	7,805,155
2022-01-11	9.140	9.320	9.110	9.230	9.010	9,222,608
2022-01-10	9.030	9.180	9.000	9.160	8.942	8,250,790
2022-01-07	9.020	9.210	8.990	9.050	8.835	11,868,745
2022-01-06	8.910	9.020	8.880	9.010	8.796	7,324,135
2022-01-05	8.920	9.030	8.890	8.930	8.717	8,364,081
2022-01-04	8.820	8.960	8.800	8.950	8.737	9,292,788
2021-12-31	8.770	8.880	8.730	8.810	8.600	6,557,539
2021-12-30	8.770	8.830	8.740	8.750	8.542	5,479,447
2021-12-29	8.740	8.760	8.690	8.740	8.532	4,216,230
2021-12-28	8.760	8.770	8.680	8.730	8.522	4,330,820
2021-12-27	8.660	8.770	8.660	8.750	8.542	4,965,748
2021-12-24	8.770	8.770	8.600	8.690	8.483	5,261,600
2021-12-23	8.770	8.810	8.650	8.730	8.522	4,745,709
2021-12-22	8.850	8.870	8.730	8.770	8.561	7,712,666
2021-12-21	8.710	8.850	8.700	8.820	8.610	8,674,862
2021-12-20	8.720	8.830	8.690	8.710	8.503	4,751,530
2021-12-17	8.810	8.880	8.710	8.750	8.542	6,140,351
2021-12-16	8.740	8.940	8.700	8.820	8.610	8,224,950
2021-12-15	8.650	8.870	8.620	8.740	8.532	9,009,225
2021-12-14	8.720	8.750	8.630	8.650	8.444	5,892,494
2021-12-13	8.880	8.930	8.710	8.740	8.532	10,313,848
2021-12-10	8.880	8.960	8.790	8.890	8.678	10,979,377
2021-12-09	8.510	9.140	8.510	8.910	8.698	26,478,686
2021-12-08	8.510	8.520	8.460	8.500	8.298	3,514,296
2021-12-07	8.500	8.510	8.450	8.500	8.298	4,828,087
2021-12-06	8.420	8.530	8.420	8.460	8.259	4,847,615
2021-12-03	8.500	8.500	8.420	8.450	8.249	5,004,023
2021-12-02	8.510	8.570	8.450	8.480	8.278	5,849,565
2021-12-01	8.470	8.530	8.420	8.490	8.288	7,174,824
2021-11-30	8.400	8.470	8.380	8.470	8.268	5,799,123
2021-11-29	8.570	8.570	8.350	8.400	8.200	11,790,545
2021-11-26	8.820	8.830	8.570	8.610	8.405	11,301,468
2021-11-25	8.860	8.930	8.760	8.800	8.591	7,820,420
2021-11-24	8.820	8.920	8.770	8.860	8.649	5,728,680
2021-11-23	8.890	8.890	8.760	8.790	8.581	5,459,368
2021-11-22	8.820	8.940	8.820	8.830	8.620	5,785,210
2021-11-19	8.820	8.850	8.750	8.820	8.610	5,402,455
2021-11-18	8.810	8.890	8.730	8.810	8.600	6,746,228
2021-11-17	8.730	8.930	8.640	8.840	8.630	6,614,690
2021-11-16	8.680	8.780	8.660	8.700	8.493	5,550,190
2021-11-15	8.760	8.800	8.650	8.680	8.473	7,012,031
2021-11-12	8.870	8.870	8.710	8.770	8.561	3,486,832
2021-11-11	8.650	8.900	8.650	8.830	8.620	4,678,891
2021-11-10	8.730	8.760	8.610	8.740	8.532	4,642,764
2021-11-09	8.760	8.840	8.690	8.740	8.532	3,440,627
2021-11-08	8.600	8.800	8.580	8.780	8.571	4,850,424

← NewerPage 20 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.