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
2025-07-22	3.050	3.080	3.020	3.070	3.070	21,239,601
2025-07-21	2.990	3.060	2.990	3.050	3.050	21,139,960
2025-07-18	3.010	3.030	2.970	3.000	3.000	16,456,000
2025-07-17	2.990	3.100	2.980	3.010	3.010	29,967,710
2025-07-16	2.960	3.080	2.940	2.990	2.990	30,336,840
2025-07-15	3.010	3.020	2.930	2.970	2.970	30,385,399
2025-07-14	3.110	3.130	3.070	3.080	3.080	16,898,140
2025-07-11	3.100	3.130	3.070	3.120	3.120	29,028,627
2025-07-10	3.020	3.120	3.010	3.100	3.100	29,845,522
2025-07-09	3.020	3.040	3.000	3.020	3.020	17,252,641
2025-07-08	3.010	3.030	2.980	3.020	3.020	18,594,449
2025-07-07	2.960	3.010	2.950	2.990	2.990	16,069,300
2025-07-04	3.000	3.020	2.950	2.960	2.960	22,614,900
2025-07-03	2.980	3.020	2.970	2.990	2.990	42,364,160
2025-07-02	2.890	3.180	2.870	3.060	3.060	61,435,150
2025-07-01	2.900	2.900	2.850	2.890	2.890	10,494,839
2025-06-30	2.880	2.900	2.870	2.890	2.890	8,826,680
2025-06-27	2.890	2.920	2.880	2.880	2.880	12,507,180
2025-06-26	2.890	2.900	2.860	2.870	2.870	13,116,880
2025-06-25	2.850	2.900	2.830	2.890	2.890	15,037,770
2025-06-24	2.780	2.850	2.770	2.840	2.840	11,557,560
2025-06-23	2.760	2.790	2.720	2.790	2.790	10,473,550
2025-06-20	2.760	2.800	2.760	2.770	2.770	11,560,840
2025-06-19	2.810	2.810	2.750	2.770	2.770	13,032,150
2025-06-18	2.840	2.840	2.800	2.810	2.810	11,496,560
2025-06-17	2.850	2.870	2.830	2.850	2.850	8,705,918
2025-06-16	2.830	2.860	2.810	2.850	2.850	10,749,908
2025-06-13	2.890	2.890	2.820	2.820	2.820	16,181,150
2025-06-12	2.900	2.910	2.880	2.900	2.900	10,257,000
2025-06-11	2.900	2.940	2.900	2.910	2.910	10,919,280
2025-06-10	2.930	2.940	2.870	2.900	2.900	16,048,790
2025-06-09	2.900	2.920	2.890	2.920	2.920	13,530,140
2025-06-06	2.940	2.950	2.900	2.900	2.900	13,453,900
2025-06-05	2.960	3.000	2.920	2.940	2.940	22,119,180
2025-06-04	3.010	3.090	2.940	2.980	2.980	45,377,730
2025-06-03	2.850	2.920	2.830	2.880	2.880	19,370,290
2025-05-30	2.900	2.910	2.850	2.870	2.870	12,249,780
2025-05-29	2.830	2.910	2.820	2.900	2.900	18,355,493
2025-05-28	2.830	2.850	2.810	2.820	2.820	8,446,410
2025-05-27	2.810	2.850	2.800	2.840	2.840	10,272,230
2025-05-26	2.810	2.830	2.780	2.810	2.810	8,683,130
2025-05-23	2.860	2.870	2.800	2.800	2.800	16,213,260
2025-05-22	2.890	2.910	2.850	2.860	2.860	13,275,470
2025-05-21	2.910	2.930	2.880	2.900	2.900	9,462,910
2025-05-20	2.920	2.950	2.890	2.920	2.920	12,322,160
2025-05-19	2.840	2.920	2.830	2.910	2.910	17,678,370
2025-05-16	2.860	2.880	2.840	2.850	2.850	12,828,950
2025-05-15	2.890	2.910	2.860	2.860	2.860	17,695,681
2025-05-14	2.860	2.930	2.840	2.910	2.910	30,954,220
2025-05-13	2.970	3.000	2.940	2.950	2.950	16,869,310
2025-05-12	2.950	2.960	2.910	2.940	2.940	13,520,210
2025-05-09	3.020	3.020	2.930	2.930	2.930	16,851,560
2025-05-08	2.990	3.050	2.960	3.010	3.010	16,786,120
2025-05-07	3.010	3.070	2.980	2.990	2.990	16,243,998
2025-05-06	2.960	3.040	2.960	2.980	2.980	16,561,028
2025-04-30	2.880	2.990	2.880	2.960	2.960	18,725,998
2025-04-29	2.930	2.950	2.910	2.930	2.930	14,692,550
2025-04-28	3.050	3.050	2.930	2.930	2.930	18,664,660
2025-04-25	3.040	3.120	3.030	3.040	3.040	21,632,220
2025-04-24	3.040	3.080	3.000	3.040	3.040	15,956,835

← NewerPage 6 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.