Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.080	8.330	7.910	8.000	7.760	3,228,946
2024-07-26	7.920	8.150	7.890	8.080	7.838	1,908,775
2024-07-25	7.740	7.970	7.700	7.920	7.682	2,447,592
2024-07-24	7.900	7.940	7.740	7.750	7.517	2,706,000
2024-07-23	8.120	8.180	7.920	7.920	7.682	2,252,500
2024-07-22	8.060	8.110	7.980	8.090	7.847	1,393,600
2024-07-19	8.180	8.180	7.910	8.060	7.818	2,367,575
2024-07-18	8.180	8.180	8.000	8.100	7.857	2,008,800
2024-07-17	8.120	8.270	8.120	8.190	7.944	2,284,175
2024-07-16	8.250	8.300	8.100	8.120	7.876	2,397,800
2024-07-15	8.470	8.470	8.230	8.250	8.002	2,109,300
2024-07-12	8.410	8.700	8.360	8.480	8.226	3,340,475
2024-07-11	8.180	8.450	8.160	8.420	8.167	4,233,260
2024-07-10	8.010	8.230	7.890	8.030	7.789	2,970,455
2024-07-09	8.250	8.350	8.030	8.130	7.886	4,243,850
2024-07-08	8.680	8.680	8.290	8.310	8.061	2,911,100
2024-07-05	8.690	8.740	8.550	8.690	8.429	1,866,500
2024-07-04	9.040	9.060	8.680	8.690	8.429	2,972,400
2024-07-03	8.980	9.080	8.920	8.970	8.701	1,991,215
2024-07-02	9.000	9.140	8.950	8.980	8.711	3,026,524
2024-07-01	8.800	9.080	8.760	9.050	8.778	4,803,700
2024-06-28	9.010	9.190	9.010	9.060	8.497	2,948,500
2024-06-27	9.250	9.280	9.010	9.050	8.488	3,604,100
2024-06-26	9.080	9.230	9.010	9.210	8.638	2,496,300
2024-06-25	9.010	9.260	9.000	9.110	8.544	2,630,290
2024-06-24	9.280	9.280	8.960	9.030	8.469	4,703,273
2024-06-21	9.200	9.400	9.130	9.310	8.732	2,633,073
2024-06-20	9.300	9.360	9.100	9.230	8.657	3,946,126
2024-06-19	9.470	9.500	9.380	9.380	8.797	3,096,179
2024-06-18	9.620	9.660	9.440	9.480	8.891	6,301,800
2024-06-17	9.800	9.830	9.610	9.620	9.022	3,931,661
2024-06-14	9.760	9.940	9.580	9.880	9.266	5,330,870
2024-06-13	9.950	10.020	9.710	9.760	9.154	4,167,435
2024-06-12	10.040	10.120	9.900	9.940	9.322	4,175,957
2024-06-11	9.900	10.120	9.700	10.050	9.426	4,176,277
2024-06-07	9.990	10.070	9.800	9.930	9.313	4,900,800
2024-06-06	10.360	10.410	9.800	9.910	9.294	7,286,675
2024-06-05	10.620	10.670	10.350	10.350	9.707	3,827,504
2024-06-04	10.410	10.810	10.130	10.640	9.979	6,835,480
2024-06-03	10.900	10.960	10.350	10.460	9.810	8,887,923
2024-05-31	11.090	11.180	11.010	11.030	10.345	3,337,465
2024-05-30	11.380	11.480	11.020	11.110	10.420	5,135,665
2024-05-29	11.360	11.800	11.360	11.490	10.776	5,059,800
2024-05-28	11.690	11.950	11.420	11.470	10.757	4,732,600
2024-05-27	11.810	12.000	11.410	11.710	10.982	5,203,765
2024-05-24	12.120	12.250	11.900	11.910	11.170	3,929,975
2024-05-23	12.450	12.590	12.110	12.260	11.498	7,471,520
2024-05-22	12.400	13.080	12.400	12.610	11.827	12,574,250
2024-05-21	12.480	12.690	12.250	12.400	11.630	8,139,584
2024-05-20	12.600	12.940	12.450	12.570	11.789	17,302,150
2024-05-17	12.000	12.870	11.950	12.850	12.052	35,040,281
2024-05-16	10.910	12.050	10.910	11.700	10.973	19,828,000
2024-05-15	10.780	11.090	10.690	10.950	10.270	5,771,826
2024-05-14	10.630	10.920	10.630	10.760	10.092	3,843,450
2024-05-13	11.160	11.200	10.660	10.710	10.045	6,203,200
2024-05-10	10.950	11.120	10.620	11.010	10.326	6,603,051
2024-05-09	10.630	10.930	10.600	10.830	10.157	3,340,996
2024-05-08	10.840	10.910	10.600	10.620	9.960	3,449,806
2024-05-07	10.710	10.930	10.680	10.880	10.204	4,299,460
2024-05-06	10.600	10.950	10.600	10.710	10.045	5,185,436

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.