Monalisa Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.010	9.360	8.650	9.330	9.330	8,815,499
2026-10-22	9.550	9.680	9.200	9.220	9.220	5,480,097
2026-10-21	9.800	9.890	9.540	9.580	9.580	5,169,900
2026-10-20	9.540	9.820	9.460	9.700	9.700	6,423,500
2026-10-19	9.620	9.650	9.280	9.570	9.570	7,384,800
2026-10-16	9.530	9.990	9.500	9.670	9.670	11,203,418
2026-10-15	9.680	9.750	9.420	9.450	9.450	7,281,820
2026-10-14	10.100	10.260	9.890	9.910	9.910	6,421,695
2026-10-13	9.970	10.290	9.730	10.190	10.190	8,615,300
2026-10-12	10.590	10.590	10.100	10.120	10.120	7,507,200
2026-10-09	10.520	10.660	10.050	10.640	10.640	10,084,300
2026-10-08	10.550	11.010	10.510	10.650	10.650	11,892,700
2026-09-30	10.580	10.760	10.240	10.640	10.640	10,842,563
2026-09-29	10.400	10.620	10.310	10.520	10.520	11,973,800
2026-09-28	10.660	11.220	10.490	10.570	10.570	18,133,350
2026-09-24	10.540	10.880	10.470	10.560	10.560	19,143,361
2026-09-23	11.350	11.540	10.830	10.860	10.860	23,805,514
2026-09-22	11.410	11.420	11.180	11.330	11.330	18,801,061
2026-09-21	11.180	11.350	11.050	11.310	11.310	20,544,703
2026-09-18	11.090	11.200	11.000	11.100	11.100	16,940,535
2026-09-17	11.030	11.200	10.900	11.040	11.040	15,076,400
2026-09-16	11.230	11.350	11.060	11.140	11.140	19,362,148
2026-09-15	11.700	11.700	11.260	11.310	11.310	30,907,277
2026-09-14	10.800	11.700	10.450	11.700	11.700	32,332,176
2026-09-11	11.180	11.230	10.500	10.640	10.640	24,122,000
2026-09-10	10.700	11.750	10.580	11.240	11.240	34,906,039
2026-09-09	11.000	11.020	10.640	10.750	10.750	11,504,175
2026-09-08	10.920	11.060	10.840	10.990	10.990	10,181,675
2026-09-07	10.980	11.140	10.900	10.910	10.910	11,364,400
2026-09-04	11.080	11.260	10.850	10.940	10.940	15,386,386
2026-09-03	11.260	11.310	11.020	11.020	11.020	19,207,197
2026-09-02	11.480	11.750	11.060	11.220	11.220	28,420,264
2026-09-01	11.390	12.000	11.180	11.710	11.710	46,615,230
2026-08-31	12.100	12.460	11.330	11.500	11.500	58,555,824
2026-08-28	10.400	11.330	10.280	11.330	11.330	23,345,557
2026-08-27	10.030	10.300	10.000	10.300	10.300	10,801,700
2026-08-26	10.190	10.190	9.950	10.070	10.070	8,394,900
2026-08-25	9.680	10.210	9.680	10.130	10.130	10,028,628
2026-08-24	10.130	10.200	9.710	9.810	9.810	8,789,700
2026-08-21	9.910	10.170	9.740	10.130	10.130	9,087,628
2026-08-20	9.820	10.140	9.800	9.990	9.990	10,388,563
2026-08-19	10.120	10.300	9.750	9.780	9.780	14,690,800
2026-08-18	10.300	10.330	10.010	10.070	10.070	18,680,172
2026-08-17	10.000	10.850	9.890	10.480	10.480	21,336,100
2026-08-14	10.000	10.040	9.740	9.970	9.970	8,215,500
2026-08-13	10.220	10.300	9.960	10.010	10.010	11,191,655
2026-08-12	9.880	10.140	9.840	10.130	10.130	10,486,727
2026-08-11	9.870	10.030	9.750	9.880	9.880	11,225,450
2026-08-10	9.900	10.100	9.730	10.010	10.010	15,295,487
2026-08-07	9.730	9.970	9.430	9.780	9.780	14,693,125
2026-08-06	9.580	9.830	9.510	9.760	9.760	12,261,129
2026-08-05	9.570	9.750	9.460	9.630	9.630	9,951,126
2026-08-04	9.640	9.680	9.400	9.600	9.600	10,884,807
2026-08-03	9.350	9.650	9.350	9.530	9.530	13,186,101
2026-07-31	9.170	9.320	9.080	9.170	9.170	12,815,569
2026-07-30	9.290	9.320	8.930	9.000	9.000	13,407,975
2026-07-29	9.130	9.450	9.130	9.380	9.380	17,161,676
2026-07-28	9.240	9.300	9.060	9.210	9.210	18,208,885
2026-07-27	8.460	9.330	8.430	9.330	9.330	9,890,314
2026-07-24	8.690	8.770	8.470	8.480	8.480	6,742,200

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0800 CNY
2025-06-26	0.2000 CNY
2024-07-01	0.3000 CNY
2023-06-14	0.1500 CNY
2022-07-06	0.2500 CNY
2021-05-11	0.4700 CNY
2020-06-30	0.3500 CNY
2019-06-18	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.