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
2025-10-22	2.790	2.870	2.790	2.850	2.850	26,619,674
2025-10-21	2.760	2.830	2.740	2.810	2.810	25,663,000
2025-10-20	2.760	2.780	2.740	2.760	2.760	16,558,711
2025-10-17	2.780	2.810	2.740	2.750	2.750	21,395,840
2025-10-16	2.820	2.830	2.770	2.780	2.780	19,408,650
2025-10-15	2.810	2.850	2.800	2.820	2.820	24,528,960
2025-10-14	2.810	2.850	2.800	2.810	2.810	27,342,130
2025-10-13	2.780	2.820	2.760	2.800	2.800	22,591,688
2025-10-10	2.820	2.860	2.810	2.840	2.840	20,753,440
2025-10-09	2.800	2.840	2.770	2.830	2.830	22,782,243
2025-09-30	2.790	2.830	2.780	2.800	2.800	17,609,663
2025-09-29	2.780	2.810	2.750	2.790	2.790	16,608,490
2025-09-26	2.780	2.820	2.780	2.790	2.790	19,016,120
2025-09-25	2.840	2.850	2.790	2.790	2.790	27,463,940
2025-09-24	2.830	2.880	2.810	2.850	2.850	24,993,782
2025-09-23	2.960	2.960	2.800	2.840	2.840	44,892,217
2025-09-22	2.960	2.970	2.900	2.950	2.950	25,693,149
2025-09-19	3.040	3.050	2.950	2.970	2.970	41,127,771
2025-09-18	3.080	3.150	3.020	3.050	3.050	44,914,791
2025-09-17	3.090	3.100	3.020	3.090	3.090	37,677,154
2025-09-16	3.040	3.100	3.040	3.100	3.100	45,497,890
2025-09-15	3.020	3.060	2.990	3.050	3.050	35,883,675
2025-09-12	3.000	3.030	2.980	3.020	3.020	30,146,790
2025-09-11	2.990	3.010	2.940	3.000	3.000	31,169,160
2025-09-10	2.970	3.020	2.940	3.000	3.000	23,090,539
2025-09-09	2.930	2.980	2.920	2.970	2.970	25,074,319
2025-09-08	2.910	2.970	2.900	2.940	2.940	24,138,400
2025-09-05	2.920	2.930	2.870	2.920	2.920	22,242,000
2025-09-04	2.890	2.940	2.870	2.910	2.910	23,337,431
2025-09-03	2.930	2.960	2.890	2.890	2.890	20,230,518
2025-09-02	2.940	2.970	2.910	2.930	2.930	20,742,450
2025-09-01	2.930	2.980	2.890	2.930	2.930	22,548,961
2025-08-29	2.970	2.990	2.920	2.930	2.930	19,270,940
2025-08-28	2.980	3.040	2.910	2.970	2.970	31,880,940
2025-08-27	3.090	3.100	2.990	3.000	3.000	28,355,978
2025-08-26	3.050	3.090	3.030	3.090	3.090	26,398,859
2025-08-25	2.980	3.090	2.980	3.060	3.060	36,573,678
2025-08-22	2.970	2.990	2.950	2.980	2.980	16,711,641
2025-08-21	2.980	3.000	2.960	2.980	2.980	15,786,246
2025-08-20	2.940	2.980	2.920	2.980	2.980	22,332,780
2025-08-19	2.920	2.960	2.920	2.940	2.940	21,062,895
2025-08-18	2.910	2.930	2.900	2.920	2.920	18,608,978
2025-08-15	2.870	2.910	2.860	2.900	2.900	14,490,838
2025-08-14	2.920	2.940	2.860	2.870	2.870	23,391,622
2025-08-13	2.940	2.980	2.910	2.930	2.930	21,927,840
2025-08-12	2.940	2.950	2.920	2.930	2.930	12,068,440
2025-08-11	2.910	2.950	2.890	2.940	2.940	16,697,130
2025-08-08	2.910	2.930	2.900	2.910	2.910	12,418,820
2025-08-07	2.930	2.930	2.900	2.920	2.920	13,335,900
2025-08-06	2.930	2.940	2.890	2.930	2.930	15,803,915
2025-08-05	2.910	2.940	2.900	2.930	2.930	16,173,270
2025-08-04	2.910	2.910	2.880	2.900	2.900	18,723,851
2025-08-01	2.960	2.960	2.910	2.920	2.920	21,578,009
2025-07-31	3.050	3.060	2.930	2.950	2.950	32,188,640
2025-07-30	3.060	3.090	3.030	3.050	3.050	21,355,721
2025-07-29	3.070	3.080	3.020	3.060	3.060	17,366,190
2025-07-28	3.090	3.110	3.050	3.070	3.070	23,034,000
2025-07-25	3.140	3.150	3.100	3.110	3.110	22,700,970
2025-07-24	3.070	3.140	3.060	3.130	3.130	25,060,199
2025-07-23	3.070	3.120	3.060	3.070	3.070	26,650,690

← NewerPage 5 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.