Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.28▲ 0.81%

← 601828.SHG stock page

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
2026-10-22	2.070	2.070	2.010	2.010	2.010	40,529,640
2026-10-21	2.060	2.090	2.050	2.070	2.070	28,243,930
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

Page 1 of 1 · 17 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.