Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.420	12.770	12.300	12.770	11.977	3,926,646
2024-01-24	12.280	12.580	11.930	12.390	11.620	3,604,100
2024-01-23	12.090	12.250	11.870	12.190	11.433	3,182,975
2024-01-22	13.140	13.140	12.000	12.120	11.367	4,145,066
2024-01-19	13.120	13.270	12.950	12.950	12.145	2,932,722
2024-01-18	13.140	13.220	12.700	13.060	12.249	4,290,800
2024-01-17	13.550	13.580	13.270	13.290	12.464	2,580,818
2024-01-16	13.440	13.670	13.360	13.540	12.699	3,198,100
2024-01-15	13.350	13.590	13.250	13.500	12.661	2,852,100
2024-01-12	13.300	13.600	13.250	13.410	12.577	3,098,100
2024-01-11	13.190	13.360	13.140	13.340	12.511	2,799,675
2024-01-10	13.090	13.340	12.970	13.230	12.408	2,389,600
2024-01-09	13.030	13.280	12.980	13.140	12.324	2,406,400
2024-01-08	13.300	13.380	13.050	13.070	12.258	2,145,200
2024-01-05	13.380	13.680	13.240	13.340	12.511	3,255,300
2024-01-04	13.410	13.470	13.290	13.450	12.614	2,531,300
2024-01-03	13.410	13.550	13.300	13.440	12.605	2,267,645
2024-01-02	13.570	13.580	13.370	13.480	12.642	3,073,435
2023-12-29	13.420	13.580	13.330	13.540	12.699	3,352,600
2023-12-28	13.050	13.410	12.950	13.410	12.577	4,452,125
2023-12-27	13.000	13.130	12.900	13.040	12.230	2,766,695
2023-12-26	13.130	13.180	12.930	13.000	12.192	3,426,425
2023-12-25	13.280	13.330	13.070	13.130	12.314	2,996,675
2023-12-22	13.490	13.560	13.260	13.310	12.483	2,713,375
2023-12-21	13.310	13.550	13.240	13.490	12.652	2,491,571
2023-12-20	13.510	13.560	13.330	13.350	12.521	1,934,800
2023-12-19	13.370	13.520	13.360	13.510	12.671	2,381,785
2023-12-18	13.670	13.750	13.370	13.390	12.558	4,074,400
2023-12-15	13.860	14.050	13.700	13.760	12.905	5,914,410
2023-12-14	13.600	13.880	13.600	13.700	12.849	3,064,900
2023-12-13	13.940	13.940	13.570	13.590	12.746	4,247,960
2023-12-12	13.770	14.120	13.710	13.980	13.111	4,186,875
2023-12-11	13.660	13.770	13.500	13.760	12.905	3,267,804
2023-12-08	13.870	13.930	13.680	13.710	12.858	2,984,200
2023-12-07	13.880	13.960	13.670	13.870	13.008	3,973,637
2023-12-06	13.600	13.990	13.540	13.950	13.083	5,326,500
2023-12-05	13.660	13.810	13.530	13.650	12.802	3,862,500
2023-12-04	14.090	14.120	13.660	13.710	12.858	7,121,100
2023-12-01	14.310	14.360	13.950	14.120	13.243	6,355,000
2023-11-30	14.400	14.550	14.240	14.360	13.468	3,787,900
2023-11-29	14.860	14.880	14.360	14.450	13.552	6,158,000
2023-11-28	14.680	14.870	14.580	14.810	13.890	4,082,452
2023-11-27	15.000	15.020	14.600	14.740	13.824	7,061,200
2023-11-24	15.270	15.560	15.070	15.100	14.162	7,758,100
2023-11-23	14.730	15.360	14.570	15.340	14.387	11,681,700
2023-11-22	15.030	15.080	14.730	14.730	13.815	8,063,755
2023-11-21	14.530	15.710	14.520	15.100	14.162	18,829,650
2023-11-20	14.300	14.590	14.250	14.530	13.627	7,956,923
2023-11-17	14.900	14.900	14.160	14.320	13.430	14,006,870
2023-11-16	15.300	15.310	14.900	14.910	13.984	6,155,558
2023-11-15	15.280	15.680	15.240	15.300	14.349	7,715,229
2023-11-14	14.810	15.300	14.800	15.130	14.190	9,322,185
2023-11-13	14.930	14.970	14.660	14.870	13.946	9,986,482
2023-11-10	15.370	15.380	14.680	15.050	14.115	9,608,400
2023-11-09	15.090	15.440	14.950	15.300	14.349	10,760,280
2023-11-08	15.080	15.330	15.010	15.090	14.152	7,143,546
2023-11-07	14.900	15.060	14.660	14.980	14.049	7,446,875
2023-11-06	14.920	15.060	14.680	14.950	14.021	8,677,565
2023-11-03	14.760	15.040	14.740	14.920	13.993	3,934,654
2023-11-02	14.990	15.020	14.720	14.720	13.805	3,771,929

← NewerPage 12 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.