Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.120 | 3.140 | 3.030 | 3.040 | 3.040 | 16,354,175 |
| 2025-04-22 | 3.070 | 3.130 | 3.060 | 3.120 | 3.120 | 17,699,694 |
| 2025-04-21 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 14,141,610 |
| 2025-04-18 | 3.040 | 3.100 | 2.990 | 3.080 | 3.080 | 19,777,405 |
| 2025-04-17 | 2.950 | 3.070 | 2.940 | 3.040 | 3.040 | 21,196,910 |
| 2025-04-16 | 3.000 | 3.030 | 2.910 | 2.970 | 2.970 | 16,287,680 |
| 2025-04-15 | 3.040 | 3.090 | 2.990 | 3.010 | 3.010 | 24,010,000 |
| 2025-04-14 | 3.000 | 3.150 | 2.980 | 3.070 | 3.070 | 40,382,072 |
| 2025-04-11 | 2.940 | 3.190 | 2.920 | 3.000 | 3.000 | 43,650,730 |
| 2025-04-10 | 2.860 | 2.970 | 2.850 | 2.960 | 2.960 | 28,776,420 |
| 2025-04-09 | 2.710 | 2.880 | 2.590 | 2.860 | 2.860 | 33,913,603 |
| 2025-04-08 | 2.740 | 2.810 | 2.670 | 2.740 | 2.740 | 31,470,528 |
| 2025-04-07 | 2.920 | 2.980 | 2.770 | 2.770 | 2.770 | 28,693,165 |
| 2025-04-03 | 2.990 | 3.230 | 2.980 | 3.080 | 3.080 | 25,775,980 |
| 2025-04-02 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 7,658,397 |
| 2025-04-01 | 2.980 | 3.040 | 2.960 | 3.020 | 3.020 | 13,713,480 |
| 2025-03-31 | 3.000 | 3.020 | 2.940 | 2.960 | 2.960 | 17,264,200 |
| 2025-03-28 | 3.050 | 3.130 | 3.030 | 3.030 | 3.030 | 16,302,900 |
| 2025-03-27 | 3.070 | 3.100 | 3.030 | 3.070 | 3.070 | 11,227,033 |
| 2025-03-26 | 3.040 | 3.100 | 3.030 | 3.080 | 3.080 | 13,133,220 |
| 2025-03-25 | 3.040 | 3.060 | 3.000 | 3.050 | 3.050 | 10,130,339 |
| 2025-03-24 | 3.110 | 3.130 | 3.000 | 3.040 | 3.040 | 21,271,720 |
| 2025-03-21 | 3.200 | 3.220 | 3.110 | 3.110 | 3.110 | 20,839,850 |
| 2025-03-20 | 3.130 | 3.250 | 3.120 | 3.210 | 3.210 | 28,249,496 |
| 2025-03-19 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 12,634,830 |
| 2025-03-18 | 3.170 | 3.180 | 3.120 | 3.170 | 3.170 | 16,663,143 |
| 2025-03-17 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 22,989,531 |
| 2025-03-14 | 3.030 | 3.110 | 3.020 | 3.110 | 3.110 | 27,161,347 |
| 2025-03-13 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 21,640,733 |
| 2025-03-12 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 14,491,452 |
| 2025-03-11 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 13,386,080 |
| 2025-03-10 | 3.070 | 3.080 | 3.030 | 3.050 | 3.050 | 16,360,258 |
| 2025-03-07 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 19,033,830 |
| 2025-03-06 | 3.070 | 3.150 | 3.060 | 3.150 | 3.150 | 20,740,491 |
| 2025-03-05 | 3.130 | 3.140 | 3.030 | 3.080 | 3.080 | 19,787,600 |
| 2025-03-04 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 16,400,720 |
| 2025-03-03 | 3.160 | 3.220 | 3.130 | 3.160 | 3.160 | 17,260,911 |
| 2025-02-28 | 3.240 | 3.260 | 3.130 | 3.140 | 3.140 | 25,404,139 |
| 2025-02-27 | 3.200 | 3.270 | 3.180 | 3.250 | 3.250 | 23,232,620 |
| 2025-02-26 | 3.140 | 3.210 | 3.130 | 3.210 | 3.210 | 25,439,076 |
| 2025-02-25 | 3.120 | 3.180 | 3.090 | 3.120 | 3.120 | 20,849,295 |
| 2025-02-24 | 3.130 | 3.180 | 3.120 | 3.140 | 3.140 | 17,563,551 |
| 2025-02-21 | 3.150 | 3.160 | 3.060 | 3.130 | 3.130 | 25,447,857 |
| 2025-02-20 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 17,490,470 |
| 2025-02-19 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 21,962,237 |
| 2025-02-18 | 3.250 | 3.280 | 3.110 | 3.120 | 3.120 | 29,851,893 |
| 2025-02-17 | 3.320 | 3.350 | 3.250 | 3.280 | 3.280 | 37,964,411 |
| 2025-02-14 | 3.250 | 3.390 | 3.230 | 3.310 | 3.310 | 38,374,021 |
| 2025-02-13 | 3.230 | 3.280 | 3.200 | 3.260 | 3.260 | 35,458,730 |
| 2025-02-12 | 3.170 | 3.220 | 3.140 | 3.190 | 3.190 | 26,278,480 |
| 2025-02-11 | 3.200 | 3.220 | 3.120 | 3.170 | 3.170 | 24,136,855 |
| 2025-02-10 | 3.060 | 3.180 | 3.050 | 3.170 | 3.170 | 34,961,170 |
| 2025-02-07 | 2.950 | 3.070 | 2.940 | 3.040 | 3.040 | 31,260,060 |
| 2025-02-06 | 2.930 | 2.960 | 2.860 | 2.960 | 2.960 | 25,980,795 |
| 2025-02-05 | 2.930 | 2.950 | 2.890 | 2.940 | 2.940 | 18,005,600 |
| 2025-01-27 | 2.930 | 3.010 | 2.890 | 2.890 | 2.890 | 19,707,740 |
| 2025-01-24 | 2.940 | 2.960 | 2.910 | 2.920 | 2.920 | 22,105,870 |
| 2025-01-23 | 2.960 | 3.050 | 2.940 | 2.940 | 2.940 | 25,794,090 |
| 2025-01-22 | 3.000 | 3.010 | 2.930 | 2.940 | 2.940 | 19,944,460 |
| 2025-01-21 | 3.070 | 3.110 | 3.000 | 3.020 | 3.020 | 27,576,301 |
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.