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
2024-10-25	2.930	3.160	2.920	3.100	3.100	68,734,090
2024-10-24	2.890	3.060	2.870	2.950	2.950	61,672,430
2024-10-23	2.840	2.940	2.840	2.880	2.880	42,550,525
2024-10-22	2.790	2.860	2.780	2.860	2.860	39,202,780
2024-10-21	2.840	2.850	2.780	2.800	2.800	40,487,372
2024-10-18	2.770	2.880	2.730	2.820	2.820	42,071,311
2024-10-17	2.910	2.920	2.770	2.780	2.780	39,371,444
2024-10-16	2.780	2.950	2.760	2.880	2.880	54,721,372
2024-10-15	2.840	2.880	2.780	2.790	2.790	39,194,380
2024-10-14	2.840	2.910	2.780	2.880	2.880	48,596,727
2024-10-11	2.910	2.970	2.780	2.830	2.830	50,902,349
2024-10-10	2.980	3.040	2.840	2.980	2.980	103,956,240
2024-10-09	3.300	3.310	3.160	3.160	3.160	65,961,350
2024-10-08	3.740	3.740	3.210	3.510	3.510	200,287,858
2024-09-30	3.400	3.400	3.400	3.400	3.400	15,075,996
2024-09-27	3.090	3.090	3.090	3.090	3.090	16,278,144
2024-09-26	2.550	2.810	2.510	2.810	2.810	120,865,584
2024-09-25	2.420	2.550	2.390	2.550	2.550	75,122,643
2024-09-24	2.190	2.320	2.190	2.320	2.320	32,007,120
2024-09-23	2.160	2.190	2.130	2.180	2.180	15,736,720
2024-09-20	2.180	2.190	2.150	2.170	2.170	20,781,720
2024-09-19	2.100	2.220	2.090	2.200	2.200	33,205,780
2024-09-18	2.090	2.100	2.020	2.080	2.080	18,318,180
2024-09-13	2.120	2.140	2.090	2.090	2.090	11,783,350
2024-09-12	2.100	2.140	2.090	2.110	2.110	14,530,173
2024-09-11	2.120	2.120	2.080	2.090	2.090	16,740,970
2024-09-10	2.180	2.190	2.110	2.130	2.130	20,999,460
2024-09-09	2.150	2.200	2.130	2.170	2.170	16,885,980
2024-09-06	2.200	2.220	2.170	2.180	2.180	14,996,810
2024-09-05	2.160	2.220	2.150	2.190	2.190	21,578,430
2024-09-04	2.210	2.260	2.140	2.150	2.150	26,689,920
2024-09-03	2.190	2.240	2.180	2.230	2.230	13,814,330
2024-09-02	2.230	2.260	2.190	2.190	2.190	24,610,680
2024-08-30	2.180	2.300	2.180	2.240	2.240	28,552,099
2024-08-29	2.180	2.210	2.140	2.190	2.190	15,869,150
2024-08-28	2.200	2.240	2.170	2.190	2.190	13,202,941
2024-08-27	2.270	2.280	2.180	2.200	2.200	15,746,300
2024-08-26	2.200	2.300	2.200	2.280	2.280	18,563,540
2024-08-23	2.240	2.240	2.180	2.200	2.200	17,154,320
2024-08-22	2.270	2.310	2.220	2.230	2.230	16,454,170
2024-08-21	2.310	2.320	2.250	2.270	2.270	16,815,860
2024-08-20	2.360	2.390	2.300	2.310	2.310	17,270,510
2024-08-19	2.380	2.410	2.350	2.370	2.370	13,627,610
2024-08-16	2.440	2.460	2.380	2.380	2.380	14,871,414
2024-08-15	2.390	2.460	2.360	2.440	2.440	15,542,200
2024-08-14	2.410	2.430	2.370	2.390	2.390	10,704,015
2024-08-13	2.410	2.430	2.380	2.410	2.410	12,230,797
2024-08-12	2.500	2.510	2.400	2.420	2.420	19,537,069
2024-08-09	2.500	2.590	2.490	2.520	2.520	23,923,000
2024-08-08	2.410	2.530	2.400	2.500	2.500	20,228,890
2024-08-07	2.480	2.480	2.400	2.420	2.420	18,566,443
2024-08-06	2.500	2.520	2.440	2.470	2.470	19,425,740
2024-08-05	2.520	2.570	2.480	2.490	2.490	18,687,844
2024-08-02	2.520	2.570	2.520	2.530	2.530	9,811,901
2024-08-01	2.570	2.610	2.520	2.530	2.530	10,803,491
2024-07-31	2.470	2.580	2.470	2.570	2.570	13,827,536
2024-07-30	2.440	2.490	2.420	2.480	2.480	8,905,990
2024-07-29	2.430	2.470	2.390	2.450	2.450	11,271,767
2024-07-26	2.400	2.450	2.390	2.430	2.430	8,459,500
2024-07-25	2.350	2.410	2.330	2.390	2.390	9,763,100

← NewerPage 9 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.