Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.150	15.160	14.800	15.020	14.087	4,517,760
2023-10-31	15.180	15.350	14.860	15.120	14.181	4,118,928
2023-10-30	15.100	15.210	14.960	15.160	14.218	4,365,520
2023-10-27	14.890	15.240	14.820	15.120	14.181	5,239,166
2023-10-26	15.060	15.060	14.600	14.890	13.965	4,684,388
2023-10-25	15.080	15.190	14.850	14.900	13.974	3,578,165
2023-10-24	15.040	15.080	14.700	14.920	13.993	4,242,300
2023-10-23	15.280	15.280	14.800	14.890	13.965	2,645,765
2023-10-20	15.250	15.510	15.200	15.230	14.284	2,002,600
2023-10-19	15.410	15.570	15.300	15.360	14.406	2,102,675
2023-10-18	15.820	15.820	15.470	15.490	14.528	2,496,911
2023-10-17	15.900	16.000	15.760	15.790	14.809	2,779,110
2023-10-16	15.850	16.110	15.700	15.800	14.818	4,583,207
2023-10-13	16.000	16.020	15.800	15.890	14.903	2,696,197
2023-10-12	16.180	16.300	16.070	16.120	15.118	2,237,585
2023-10-11	16.340	16.400	16.150	16.200	15.193	2,326,775
2023-10-10	16.550	16.680	16.200	16.250	15.240	3,568,856
2023-10-09	16.800	16.880	16.240	16.550	15.522	5,489,038
2023-09-28	16.950	17.150	16.700	16.790	15.747	2,594,700
2023-09-27	17.080	17.260	16.970	16.980	15.925	2,146,356
2023-09-26	17.090	17.350	17.050	17.080	16.019	2,477,563
2023-09-25	17.180	17.320	16.980	17.160	16.094	2,262,249
2023-09-22	17.320	17.460	17.130	17.300	16.225	2,587,000
2023-09-21	17.190	17.750	17.150	17.320	16.244	4,272,507
2023-09-20	17.110	17.320	16.910	17.260	16.188	3,972,800
2023-09-19	17.260	17.300	17.010	17.050	15.991	1,808,400
2023-09-18	17.130	17.570	16.950	17.220	16.150	3,193,172
2023-09-15	17.170	17.400	17.070	17.240	16.169	2,700,111
2023-09-14	17.400	17.510	17.070	17.150	16.084	2,549,874
2023-09-13	17.560	17.800	17.200	17.400	16.319	4,421,757
2023-09-12	18.000	18.000	17.500	17.680	16.582	4,722,500
2023-09-11	18.900	19.000	18.000	18.060	16.938	5,786,167
2023-09-08	18.770	19.170	18.120	19.010	17.829	6,196,765
2023-09-07	18.840	19.540	18.710	18.810	17.641	4,148,969
2023-09-06	19.190	19.240	18.520	18.880	17.707	5,365,200
2023-09-05	19.340	19.800	19.100	19.110	17.923	5,754,832
2023-09-04	19.310	20.250	19.310	19.740	18.514	12,177,090
2023-09-01	18.180	19.600	18.180	18.940	17.763	11,087,680
2023-08-31	18.270	18.650	18.010	18.070	16.947	5,203,735
2023-08-30	18.310	18.800	18.130	18.530	17.379	5,525,200
2023-08-29	18.330	18.600	18.110	18.490	17.341	5,904,481
2023-08-28	18.630	19.330	17.590	18.420	17.276	11,627,000
2023-08-25	18.000	18.170	17.570	17.750	16.647	3,972,205
2023-08-24	17.900	18.500	17.800	18.050	16.929	3,900,800
2023-08-23	18.000	18.280	17.700	17.810	16.703	2,905,790
2023-08-22	18.080	18.290	17.710	18.120	16.994	4,084,500
2023-08-21	18.070	18.550	17.940	18.050	16.929	4,296,140
2023-08-18	18.570	18.600	18.160	18.180	17.050	3,328,606
2023-08-17	18.400	18.760	18.010	18.520	17.369	5,171,700
2023-08-16	18.390	19.130	18.130	18.510	17.360	6,281,606
2023-08-15	18.290	18.670	18.060	18.330	17.191	4,301,091
2023-08-14	18.100	18.570	17.840	18.280	17.144	4,340,248
2023-08-11	18.970	19.130	18.270	18.350	17.210	3,580,206
2023-08-10	19.360	19.430	18.600	18.810	17.641	5,159,192
2023-08-09	19.660	19.690	19.140	19.280	18.082	4,818,716
2023-08-08	19.980	20.160	19.400	19.650	18.429	4,801,245
2023-08-07	20.480	20.480	19.640	19.880	18.645	5,995,525
2023-08-04	20.600	20.770	20.350	20.370	19.104	4,533,690
2023-08-03	20.480	20.620	19.910	20.410	19.142	7,790,121
2023-08-02	20.510	20.700	20.210	20.500	19.226	5,589,796

← NewerPage 13 of 21 · 1,212 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.