Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.600 | 8.800 | 8.580 | 8.780 | 8.571 | 4,850,424 |
| 2021-11-05 | 8.800 | 8.820 | 8.600 | 8.600 | 8.395 | 5,319,611 |
| 2021-11-04 | 8.850 | 8.890 | 8.740 | 8.800 | 8.591 | 3,475,951 |
| 2021-11-03 | 8.910 | 8.980 | 8.760 | 8.840 | 8.630 | 4,560,637 |
| 2021-11-02 | 9.020 | 9.080 | 8.880 | 8.910 | 8.698 | 3,319,978 |
| 2021-11-01 | 9.020 | 9.130 | 9.010 | 9.080 | 8.864 | 3,167,847 |
| 2021-10-29 | 8.980 | 9.150 | 8.930 | 9.100 | 8.883 | 3,458,739 |
| 2021-10-28 | 8.900 | 8.980 | 8.820 | 8.930 | 8.717 | 3,055,268 |
| 2021-10-27 | 9.190 | 9.200 | 8.840 | 8.890 | 8.678 | 6,658,553 |
| 2021-10-26 | 9.220 | 9.300 | 9.150 | 9.180 | 8.962 | 6,623,994 |
| 2021-10-25 | 9.400 | 9.430 | 9.120 | 9.300 | 9.079 | 12,853,735 |
| 2021-10-22 | 9.850 | 10.300 | 9.560 | 9.740 | 9.508 | 23,113,102 |
| 2021-10-21 | 9.450 | 9.590 | 9.420 | 9.540 | 9.313 | 5,573,329 |
| 2021-10-20 | 9.460 | 9.650 | 9.430 | 9.510 | 9.284 | 7,122,587 |
| 2021-10-19 | 9.230 | 9.520 | 9.200 | 9.470 | 9.245 | 7,692,893 |
| 2021-10-18 | 9.330 | 9.410 | 9.230 | 9.250 | 9.030 | 5,312,717 |
| 2021-10-15 | 9.380 | 9.460 | 9.270 | 9.320 | 9.098 | 5,198,340 |
| 2021-10-14 | 9.430 | 9.490 | 9.340 | 9.380 | 9.157 | 4,199,534 |
← NewerPage 21 of 21 · 1,218 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.