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
2026-01-16	2.830	2.850	2.730	2.740	2.740	35,938,174
2026-01-15	2.850	2.890	2.800	2.830	2.830	42,072,890
2026-01-14	2.880	2.960	2.840	2.890	2.890	80,203,170
2026-01-13	2.800	3.070	2.800	2.900	2.900	98,121,087
2026-01-12	2.740	2.850	2.730	2.820	2.820	58,210,367
2026-01-09	2.740	2.760	2.720	2.750	2.750	31,434,660
2026-01-08	2.700	2.750	2.690	2.740	2.740	26,300,231
2026-01-07	2.750	2.760	2.720	2.720	2.720	28,159,570
2026-01-06	2.710	2.770	2.710	2.770	2.770	34,902,310
2026-01-05	2.700	2.720	2.680	2.710	2.710	23,853,947
2025-12-31	2.730	2.750	2.670	2.700	2.700	22,529,712
2025-12-30	2.710	2.750	2.660	2.710	2.710	33,815,199
2025-12-29	2.760	2.800	2.720	2.720	2.720	31,753,264
2025-12-26	2.780	2.810	2.760	2.760	2.760	41,654,667
2025-12-25	2.840	2.850	2.780	2.800	2.800	39,475,010
2025-12-24	2.810	2.840	2.780	2.840	2.840	39,110,851
2025-12-23	2.900	2.910	2.790	2.830	2.830	64,193,777
2025-12-22	2.960	2.970	2.890	2.910	2.910	67,335,427
2025-12-19	2.930	3.040	2.880	2.980	2.980	99,291,313
2025-12-18	2.910	3.000	2.870	2.920	2.920	91,387,284
2025-12-17	3.000	3.080	2.890	2.930	2.930	118,410,515
2025-12-16	2.890	3.160	2.840	2.970	2.970	182,871,238
2025-12-15	2.580	2.880	2.580	2.880	2.880	98,058,487
2025-12-12	2.760	2.780	2.610	2.620	2.620	111,271,157
2025-12-11	3.170	3.210	2.810	2.830	2.830	212,634,376
2025-12-10	2.900	3.070	2.890	3.070	3.070	149,777,045
2025-12-09	2.540	2.790	2.470	2.790	2.790	73,753,771
2025-12-08	2.530	2.580	2.530	2.540	2.540	19,404,218
2025-12-05	2.520	2.550	2.490	2.530	2.530	18,568,820
2025-12-04	2.610	2.620	2.500	2.520	2.520	40,178,520
2025-12-03	2.660	2.680	2.630	2.640	2.640	13,154,528
2025-12-02	2.660	2.690	2.640	2.670	2.670	14,002,160
2025-12-01	2.660	2.690	2.650	2.670	2.670	12,325,870
2025-11-28	2.640	2.660	2.610	2.650	2.650	16,898,600
2025-11-27	2.660	2.670	2.630	2.640	2.640	18,458,660
2025-11-26	2.630	2.730	2.620	2.670	2.670	32,818,548
2025-11-25	2.620	2.650	2.610	2.620	2.620	14,683,552
2025-11-24	2.620	2.640	2.600	2.620	2.620	15,989,624
2025-11-21	2.710	2.720	2.610	2.610	2.610	28,418,920
2025-11-20	2.710	2.750	2.680	2.730	2.730	25,295,629
2025-11-19	2.770	2.780	2.700	2.710	2.710	30,019,410
2025-11-18	2.860	2.860	2.750	2.770	2.770	45,419,889
2025-11-17	2.840	2.860	2.830	2.860	2.860	24,761,420
2025-11-14	2.830	2.860	2.820	2.840	2.840	36,920,670
2025-11-13	2.800	2.840	2.780	2.840	2.840	32,382,408
2025-11-12	2.810	2.820	2.780	2.790	2.790	22,505,662
2025-11-11	2.790	2.820	2.780	2.810	2.810	28,338,603
2025-11-10	2.760	2.790	2.750	2.790	2.790	24,425,523
2025-11-07	2.760	2.780	2.750	2.760	2.760	15,552,800
2025-11-06	2.780	2.790	2.750	2.770	2.770	20,544,230
2025-11-05	2.750	2.790	2.740	2.790	2.790	21,762,362
2025-11-04	2.770	2.780	2.750	2.760	2.760	16,050,008
2025-11-03	2.770	2.780	2.750	2.780	2.780	16,261,439
2025-10-31	2.750	2.780	2.750	2.770	2.770	12,140,301
2025-10-30	2.790	2.800	2.750	2.750	2.750	19,332,190
2025-10-29	2.790	2.800	2.770	2.800	2.800	10,225,769
2025-10-28	2.800	2.810	2.780	2.790	2.790	14,429,540
2025-10-27	2.820	2.830	2.780	2.800	2.800	15,963,990
2025-10-24	2.850	2.870	2.800	2.810	2.810	22,965,360
2025-10-23	2.840	2.860	2.800	2.860	2.860	18,114,920

← NewerPage 4 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.