Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.080 | 3.110 | 2.970 | 3.050 | 3.050 | 26,427,284 |
| 2025-01-17 | 3.110 | 3.130 | 3.060 | 3.100 | 3.100 | 15,405,819 |
| 2025-01-16 | 3.080 | 3.200 | 3.080 | 3.120 | 3.120 | 26,184,150 |
| 2025-01-15 | 3.090 | 3.110 | 3.020 | 3.080 | 3.080 | 20,390,890 |
| 2025-01-14 | 2.960 | 3.110 | 2.950 | 3.090 | 3.090 | 25,027,481 |
| 2025-01-13 | 2.910 | 2.960 | 2.840 | 2.960 | 2.960 | 21,291,200 |
| 2025-01-10 | 3.110 | 3.120 | 2.940 | 2.940 | 2.940 | 28,110,380 |
| 2025-01-09 | 3.060 | 3.140 | 3.030 | 3.100 | 3.100 | 22,472,400 |
| 2025-01-08 | 3.040 | 3.110 | 2.980 | 3.080 | 3.080 | 28,828,300 |
| 2025-01-07 | 3.040 | 3.070 | 2.980 | 3.070 | 3.070 | 25,890,760 |
| 2025-01-06 | 3.000 | 3.130 | 3.000 | 3.040 | 3.040 | 30,594,890 |
| 2025-01-03 | 3.250 | 3.250 | 3.080 | 3.100 | 3.100 | 45,224,450 |
| 2025-01-02 | 3.200 | 3.460 | 3.200 | 3.270 | 3.270 | 65,796,756 |
| 2024-12-31 | 3.290 | 3.350 | 3.200 | 3.210 | 3.210 | 26,113,786 |
| 2024-12-30 | 3.370 | 3.380 | 3.240 | 3.290 | 3.290 | 26,839,720 |
| 2024-12-27 | 3.320 | 3.430 | 3.320 | 3.360 | 3.360 | 28,888,054 |
| 2024-12-26 | 3.380 | 3.420 | 3.330 | 3.370 | 3.370 | 26,281,200 |
| 2024-12-25 | 3.420 | 3.430 | 3.280 | 3.360 | 3.360 | 35,548,760 |
| 2024-12-24 | 3.420 | 3.440 | 3.350 | 3.420 | 3.420 | 29,331,670 |
| 2024-12-23 | 3.570 | 3.590 | 3.410 | 3.430 | 3.430 | 38,460,770 |
| 2024-12-20 | 3.620 | 3.650 | 3.570 | 3.590 | 3.590 | 29,709,160 |
| 2024-12-19 | 3.660 | 3.690 | 3.550 | 3.600 | 3.600 | 51,564,962 |
| 2024-12-18 | 3.760 | 3.820 | 3.700 | 3.720 | 3.720 | 47,029,370 |
| 2024-12-17 | 4.020 | 4.020 | 3.690 | 3.710 | 3.710 | 107,456,973 |
| 2024-12-16 | 4.000 | 4.170 | 3.990 | 4.010 | 4.010 | 87,346,914 |
| 2024-12-13 | 4.170 | 4.180 | 4.000 | 4.000 | 4.000 | 115,629,537 |
| 2024-12-12 | 4.050 | 4.330 | 3.980 | 4.260 | 4.260 | 135,403,130 |
| 2024-12-11 | 3.810 | 4.070 | 3.800 | 4.060 | 4.060 | 111,228,520 |
| 2024-12-10 | 4.030 | 4.080 | 3.810 | 3.830 | 3.830 | 81,260,056 |
| 2024-12-09 | 3.920 | 3.990 | 3.770 | 3.830 | 3.830 | 59,843,760 |
| 2024-12-06 | 3.850 | 3.970 | 3.790 | 3.920 | 3.920 | 71,910,900 |
| 2024-12-05 | 3.770 | 3.850 | 3.740 | 3.840 | 3.840 | 48,900,280 |
| 2024-12-04 | 3.800 | 3.970 | 3.760 | 3.790 | 3.790 | 62,095,207 |
| 2024-12-03 | 3.860 | 3.900 | 3.790 | 3.840 | 3.840 | 63,936,063 |
| 2024-12-02 | 3.800 | 4.050 | 3.750 | 3.890 | 3.890 | 106,681,134 |
| 2024-11-29 | 3.590 | 3.740 | 3.560 | 3.740 | 3.740 | 75,587,128 |
| 2024-11-28 | 3.510 | 3.720 | 3.490 | 3.610 | 3.610 | 67,171,535 |
| 2024-11-27 | 3.420 | 3.530 | 3.360 | 3.520 | 3.520 | 53,755,741 |
| 2024-11-26 | 3.480 | 3.520 | 3.420 | 3.450 | 3.450 | 45,352,254 |
| 2024-11-25 | 3.440 | 3.560 | 3.370 | 3.500 | 3.500 | 72,434,650 |
| 2024-11-22 | 3.690 | 3.770 | 3.500 | 3.530 | 3.530 | 85,869,012 |
| 2024-11-21 | 3.800 | 3.860 | 3.680 | 3.720 | 3.720 | 104,840,965 |
| 2024-11-20 | 3.640 | 4.020 | 3.550 | 3.870 | 3.870 | 161,881,443 |
| 2024-11-19 | 4.000 | 4.000 | 3.640 | 3.790 | 3.790 | 189,856,407 |
| 2024-11-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 23,760,920 |
| 2024-11-15 | 3.430 | 3.450 | 3.300 | 3.310 | 3.310 | 77,375,997 |
| 2024-11-14 | 3.630 | 3.700 | 3.390 | 3.400 | 3.400 | 137,504,333 |
| 2024-11-13 | 4.340 | 4.420 | 3.770 | 3.770 | 3.770 | 199,500,332 |
| 2024-11-12 | 4.390 | 4.450 | 3.960 | 4.190 | 4.190 | 231,173,179 |
| 2024-11-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 12,247,170 |
| 2024-11-08 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 98,115,351 |
| 2024-11-07 | 3.270 | 3.640 | 3.270 | 3.640 | 3.640 | 57,606,439 |
| 2024-11-06 | 3.220 | 3.340 | 3.120 | 3.310 | 3.310 | 63,499,710 |
| 2024-11-05 | 3.060 | 3.210 | 3.060 | 3.200 | 3.200 | 47,472,810 |
| 2024-11-04 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 31,906,303 |
| 2024-11-01 | 3.140 | 3.180 | 3.030 | 3.080 | 3.080 | 42,257,820 |
| 2024-10-31 | 3.040 | 3.170 | 3.000 | 3.140 | 3.140 | 53,837,606 |
| 2024-10-30 | 3.010 | 3.110 | 2.990 | 3.070 | 3.070 | 39,693,640 |
| 2024-10-29 | 3.160 | 3.170 | 3.010 | 3.020 | 3.020 | 61,512,730 |
| 2024-10-28 | 3.130 | 3.220 | 3.070 | 3.170 | 3.170 | 57,820,970 |
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.