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
2026-04-21	2.390	2.410	2.360	2.370	2.370	8,435,512
2026-04-20	2.390	2.390	2.370	2.380	2.380	10,309,427
2026-04-17	2.420	2.430	2.390	2.400	2.400	15,704,606
2026-04-16	2.440	2.450	2.420	2.430	2.430	14,753,751
2026-04-15	2.420	2.470	2.400	2.450	2.450	27,454,820
2026-04-14	2.410	2.510	2.350	2.420	2.420	38,405,665
2026-04-13	2.400	2.410	2.380	2.400	2.400	8,933,101
2026-04-10	2.380	2.420	2.380	2.390	2.390	8,962,721
2026-04-09	2.410	2.420	2.360	2.380	2.380	14,186,000
2026-04-08	2.360	2.410	2.360	2.410	2.410	13,398,988
2026-04-07	2.310	2.360	2.300	2.340	2.340	11,209,240
2026-04-03	2.360	2.380	2.310	2.310	2.310	12,706,100
2026-04-02	2.410	2.420	2.350	2.360	2.360	14,095,140
2026-04-01	2.440	2.460	2.380	2.410	2.410	16,649,799
2026-03-31	2.410	2.480	2.410	2.420	2.420	17,283,473
2026-03-30	2.390	2.420	2.360	2.410	2.410	11,210,672
2026-03-27	2.370	2.420	2.360	2.410	2.410	11,439,954
2026-03-26	2.430	2.450	2.370	2.390	2.390	14,423,804
2026-03-25	2.370	2.440	2.360	2.430	2.430	17,498,095
2026-03-24	2.350	2.370	2.320	2.370	2.370	13,510,070
2026-03-23	2.450	2.460	2.310	2.320	2.320	29,688,372
2026-03-20	2.480	2.530	2.460	2.470	2.470	22,095,350
2026-03-19	2.520	2.540	2.490	2.490	2.490	19,398,009
2026-03-18	2.580	2.590	2.520	2.540	2.540	22,612,310
2026-03-17	2.540	2.630	2.530	2.590	2.590	42,625,365
2026-03-16	2.520	2.560	2.520	2.540	2.540	20,102,556
2026-03-13	2.520	2.560	2.520	2.520	2.520	20,560,496
2026-03-12	2.520	2.550	2.510	2.530	2.530	18,618,500
2026-03-11	2.510	2.530	2.500	2.520	2.520	15,753,700
2026-03-10	2.510	2.530	2.500	2.520	2.520	18,006,827
2026-03-09	2.510	2.520	2.490	2.510	2.510	14,947,166
2026-03-06	2.490	2.530	2.490	2.530	2.530	16,480,640
2026-03-05	2.520	2.540	2.490	2.510	2.510	18,344,450
2026-03-04	2.520	2.530	2.480	2.500	2.500	17,474,330
2026-03-03	2.610	2.620	2.530	2.540	2.540	30,648,160
2026-03-02	2.600	2.680	2.540	2.620	2.620	49,924,180
2026-02-27	2.600	2.630	2.590	2.630	2.630	14,051,278
2026-02-26	2.640	2.650	2.590	2.610	2.610	17,367,352
2026-02-25	2.600	2.650	2.590	2.640	2.640	23,182,627
2026-02-24	2.600	2.620	2.570	2.600	2.600	20,190,461
2026-02-13	2.590	2.610	2.580	2.580	2.580	16,984,530
2026-02-12	2.630	2.630	2.580	2.580	2.580	23,830,966
2026-02-11	2.630	2.640	2.610	2.620	2.620	20,957,070
2026-02-10	2.650	2.660	2.620	2.640	2.640	21,561,400
2026-02-09	2.640	2.670	2.630	2.650	2.650	23,759,630
2026-02-06	2.630	2.650	2.610	2.620	2.620	19,179,010
2026-02-05	2.630	2.660	2.620	2.640	2.640	20,675,964
2026-02-04	2.600	2.650	2.590	2.640	2.640	20,040,614
2026-02-03	2.590	2.610	2.580	2.600	2.600	17,821,510
2026-02-02	2.640	2.650	2.580	2.580	2.580	21,070,593
2026-01-30	2.660	2.700	2.620	2.640	2.640	24,331,043
2026-01-29	2.620	2.680	2.590	2.660	2.660	29,484,878
2026-01-28	2.610	2.640	2.610	2.620	2.620	18,915,484
2026-01-27	2.670	2.680	2.600	2.620	2.620	27,370,130
2026-01-26	2.670	2.700	2.640	2.680	2.680	50,009,380
2026-01-23	2.730	2.760	2.730	2.760	2.760	27,817,425
2026-01-22	2.720	2.740	2.700	2.740	2.740	21,785,950
2026-01-21	2.740	2.750	2.690	2.710	2.710	31,011,359
2026-01-20	2.720	2.760	2.720	2.750	2.750	28,386,603
2026-01-19	2.710	2.750	2.670	2.730	2.730	28,530,250

← NewerPage 3 of 5 · 243 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.