Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.060 | 2.080 | 2.040 | 2.060 | 2.060 | 27,000,380 |
| 2026-10-19 | 2.070 | 2.090 | 2.050 | 2.070 | 2.070 | 34,038,898 |
| 2026-10-16 | 2.080 | 2.110 | 2.050 | 2.080 | 2.080 | 46,783,100 |
| 2026-10-15 | 2.090 | 2.100 | 2.060 | 2.070 | 2.070 | 45,238,300 |
| 2026-10-14 | 2.140 | 2.170 | 2.100 | 2.110 | 2.110 | 46,079,638 |
| 2026-10-13 | 2.140 | 2.180 | 2.110 | 2.160 | 2.160 | 45,593,463 |
| 2026-10-12 | 2.220 | 2.250 | 2.140 | 2.150 | 2.150 | 68,727,709 |
| 2026-10-09 | 2.170 | 2.230 | 2.140 | 2.230 | 2.230 | 56,926,611 |
| 2026-10-08 | 2.200 | 2.250 | 2.160 | 2.170 | 2.170 | 60,890,759 |
| 2026-09-30 | 2.170 | 2.240 | 2.100 | 2.230 | 2.230 | 79,269,440 |
| 2026-09-29 | 2.120 | 2.200 | 2.110 | 2.190 | 2.190 | 57,689,689 |
| 2026-09-28 | 2.150 | 2.170 | 2.090 | 2.120 | 2.120 | 40,697,944 |
| 2026-09-24 | 2.180 | 2.200 | 2.130 | 2.160 | 2.160 | 46,473,577 |
| 2026-09-23 | 2.200 | 2.280 | 2.180 | 2.190 | 2.190 | 61,608,530 |
| 2026-09-22 | 2.240 | 2.260 | 2.180 | 2.210 | 2.210 | 54,635,700 |
| 2026-09-21 | 2.140 | 2.260 | 2.130 | 2.250 | 2.250 | 67,189,824 |
Page 1 of 1 · 16 trading days
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.