Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.730 | 2.830 | 2.670 | 2.830 | 2.830 | 144,577,383 |
| 2026-10-22 | 2.820 | 2.850 | 2.760 | 2.770 | 2.770 | 98,794,292 |
| 2026-10-21 | 2.860 | 2.920 | 2.830 | 2.830 | 2.830 | 123,676,600 |
| 2026-10-20 | 2.750 | 2.840 | 2.730 | 2.830 | 2.830 | 102,888,026 |
| 2026-10-19 | 2.740 | 2.850 | 2.720 | 2.790 | 2.790 | 111,527,600 |
| 2026-10-16 | 2.810 | 2.840 | 2.750 | 2.780 | 2.780 | 125,396,252 |
| 2026-10-15 | 2.790 | 2.830 | 2.750 | 2.750 | 2.750 | 137,390,828 |
| 2026-10-14 | 2.930 | 2.940 | 2.860 | 2.860 | 2.860 | 102,573,023 |
| 2026-10-13 | 2.870 | 2.970 | 2.850 | 2.940 | 2.940 | 124,480,250 |
| 2026-10-12 | 2.990 | 3.000 | 2.920 | 2.930 | 2.930 | 113,285,648 |
| 2026-10-09 | 2.990 | 3.020 | 2.910 | 3.010 | 3.010 | 191,099,453 |
| 2026-10-08 | 3.050 | 3.080 | 2.990 | 3.020 | 3.020 | 153,684,906 |
| 2026-09-30 | 3.120 | 3.140 | 3.010 | 3.060 | 3.060 | 199,134,547 |
| 2026-09-29 | 3.040 | 3.130 | 3.040 | 3.110 | 3.110 | 210,557,469 |
| 2026-09-28 | 3.100 | 3.120 | 3.030 | 3.040 | 3.040 | 178,258,094 |
| 2026-09-24 | 3.250 | 3.270 | 3.120 | 3.130 | 3.130 | 304,329,031 |
| 2026-09-23 | 3.370 | 3.500 | 3.260 | 3.280 | 3.280 | 425,288,031 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.