Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.210	21.050	20.140	20.370	19.104	10,220,160
2023-07-31	20.580	21.050	20.210	20.340	19.076	12,673,170
2023-07-28	19.410	21.180	19.410	20.440	19.170	15,856,230
2023-07-27	19.350	20.180	18.910	19.560	18.345	12,257,200
2023-07-26	18.500	20.060	18.500	19.600	18.382	21,380,369
2023-07-25	17.470	18.720	17.400	18.720	17.557	8,160,366
2023-07-24	17.550	17.550	16.760	17.020	15.963	7,700,066
2023-07-21	17.110	17.430	16.850	17.310	16.235	6,993,456
2023-07-20	16.990	17.550	16.990	17.090	16.028	6,777,536
2023-07-19	16.990	17.290	16.760	17.240	16.169	11,163,490
2023-07-18	16.340	17.150	16.150	16.980	15.925	10,710,310
2023-07-17	16.210	16.350	15.860	16.340	15.325	9,223,423
2023-07-14	15.740	15.800	15.480	15.550	14.584	4,078,875
2023-07-13	15.020	15.720	14.980	15.690	14.715	8,963,528
2023-07-12	15.310	15.660	14.980	15.040	14.106	9,707,967
2023-07-11	14.800	15.090	14.750	14.870	13.946	2,885,700
2023-07-10	14.810	14.930	14.690	14.800	13.880	3,038,087
2023-07-07	14.870	15.330	14.580	14.800	13.880	5,327,175
2023-07-06	14.900	15.120	14.730	14.910	13.984	2,808,375
2023-07-05	15.520	15.560	14.970	15.010	14.077	4,729,400
2023-07-04	15.300	15.600	15.060	15.580	14.612	4,375,100
2023-07-03	15.440	15.660	15.250	15.380	14.424	4,327,050
2023-06-30	15.350	15.890	15.180	15.440	14.481	7,926,700
2023-06-29	15.760	15.760	15.140	15.220	14.274	5,637,253
2023-06-28	15.940	15.950	15.560	15.740	14.762	3,554,999
2023-06-27	15.420	16.080	15.350	15.950	14.959	6,215,546
2023-06-26	15.380	15.880	15.100	15.500	14.537	5,429,355
2023-06-21	15.740	15.950	15.410	15.460	14.499	2,755,025
2023-06-20	16.000	16.020	15.500	15.810	14.828	5,082,654
2023-06-19	15.920	16.170	15.740	16.020	15.025	4,926,100
2023-06-16	16.230	16.470	15.810	16.020	15.025	5,241,961
2023-06-15	16.170	16.600	15.900	16.220	15.212	4,187,582
2023-06-14	15.990	16.540	15.950	16.170	15.165	5,741,948
2023-06-13	15.880	16.250	15.760	16.040	14.903	6,235,633
2023-06-12	15.300	16.600	15.160	15.930	14.801	8,484,091
2023-06-09	15.560	15.690	15.040	15.500	14.401	6,635,975
2023-06-08	15.110	15.790	15.030	15.630	14.522	7,807,055
2023-06-07	15.190	15.740	15.100	15.190	14.113	6,287,400
2023-06-06	15.120	15.700	15.020	15.230	14.150	5,860,712
2023-06-05	15.530	15.540	14.810	15.120	14.048	4,607,300
2023-06-02	14.650	15.660	14.650	15.540	14.438	6,421,140
2023-06-01	14.740	14.780	14.420	14.570	13.537	2,760,201
2023-05-31	15.050	15.140	14.620	14.740	13.695	3,559,100
2023-05-30	15.110	15.110	14.680	15.030	13.964	2,326,046
2023-05-29	14.980	15.240	14.750	15.120	14.048	3,811,166
2023-05-26	15.000	15.050	14.730	14.940	13.881	2,190,570
2023-05-25	14.960	15.090	14.650	14.950	13.890	3,481,777
2023-05-24	15.220	15.280	14.920	14.960	13.899	2,562,168
2023-05-23	15.420	15.650	15.200	15.290	14.206	2,959,074
2023-05-22	15.140	15.520	15.000	15.410	14.317	3,247,555
2023-05-19	15.170	15.250	14.680	15.140	14.067	4,674,647
2023-05-18	15.540	15.750	15.070	15.170	14.094	5,082,928
2023-05-17	15.540	15.700	15.350	15.500	14.401	4,340,600
2023-05-16	16.130	16.190	15.540	15.570	14.466	5,859,035
2023-05-15	15.990	16.200	15.840	16.130	14.986	3,735,489
2023-05-12	15.890	16.530	15.890	15.980	14.847	4,030,650
2023-05-11	16.320	16.470	15.930	16.060	14.921	3,363,200
2023-05-10	16.000	16.560	15.920	16.310	15.154	3,055,109
2023-05-09	16.340	16.730	16.070	16.070	14.931	5,043,444
2023-05-08	16.910	17.060	16.280	16.500	15.330	4,216,399

← NewerPage 14 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.