Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.080	17.190	16.620	16.930	15.730	3,197,033
2023-05-04	17.050	17.560	17.020	17.060	15.850	4,418,373
2023-04-28	17.330	17.750	17.120	17.190	15.971	4,547,945
2023-04-27	16.610	17.640	16.610	17.420	16.185	6,747,834
2023-04-26	16.400	16.870	16.080	16.710	15.525	5,769,740
2023-04-25	17.010	17.090	16.010	16.300	15.144	7,189,326
2023-04-24	17.490	17.600	16.800	16.950	15.748	6,439,835
2023-04-21	18.310	18.710	17.600	17.600	16.352	5,177,700
2023-04-20	18.440	18.470	18.070	18.310	17.012	3,148,037
2023-04-19	19.730	19.730	18.200	18.400	17.095	8,375,715
2023-04-18	19.590	20.160	19.330	19.740	18.340	3,477,275
2023-04-17	19.600	19.890	19.430	19.490	18.108	3,975,615
2023-04-14	20.290	20.290	19.510	19.570	18.182	3,951,400
2023-04-13	20.170	20.500	20.030	20.130	18.703	2,937,800
2023-04-12	20.260	20.760	20.110	20.280	18.842	4,244,665
2023-04-11	19.660	20.850	19.540	20.370	18.926	8,371,611
2023-04-10	19.020	19.800	19.020	19.650	18.257	4,790,340
2023-04-07	18.890	20.200	18.890	19.280	17.913	6,549,773
2023-04-06	19.100	19.660	18.650	19.010	17.662	4,409,325
2023-04-04	19.300	19.380	18.480	19.010	17.662	6,141,765
2023-04-03	18.200	19.650	18.150	19.200	17.839	9,273,625
2023-03-31	18.590	18.800	18.160	18.300	17.003	4,830,650
2023-03-30	19.030	19.030	17.870	18.650	17.328	9,651,590
2023-03-29	19.800	19.980	18.920	19.050	17.699	5,755,174
2023-03-28	19.990	20.200	19.710	19.810	18.405	2,942,775
2023-03-27	20.080	20.100	19.570	19.930	18.517	4,910,810
2023-03-24	20.150	20.470	19.850	19.920	18.508	5,099,885
2023-03-23	19.930	20.560	19.660	20.100	18.675	5,187,361
2023-03-22	20.300	20.890	20.010	20.110	18.684	5,767,912
2023-03-21	18.760	20.470	18.660	20.380	18.935	11,074,110
2023-03-20	18.680	19.060	18.390	18.820	17.486	8,623,363
2023-03-17	18.880	19.410	18.540	18.680	17.356	6,779,986
2023-03-16	19.280	19.390	18.560	18.660	17.337	5,186,800
2023-03-15	19.200	20.010	18.940	19.380	18.006	7,180,852
2023-03-14	20.020	20.160	18.900	18.940	17.597	7,563,215
2023-03-13	19.800	20.370	19.760	20.220	18.786	5,349,896
2023-03-10	20.330	20.460	19.900	20.010	18.591	6,651,747
2023-03-09	21.000	21.430	20.240	20.400	18.954	8,288,300
2023-03-08	20.700	21.240	20.400	21.010	19.520	6,382,330
2023-03-07	21.380	22.100	20.660	20.760	19.288	7,826,375
2023-03-06	22.170	22.450	21.130	21.490	19.966	9,369,165
2023-03-03	23.100	23.190	22.070	22.160	20.589	9,858,627
2023-03-02	20.980	23.090	20.680	23.090	21.453	12,767,150
2023-03-01	19.790	21.000	19.620	20.990	19.502	7,336,842
2023-02-28	19.780	19.790	19.300	19.660	18.266	2,391,027
2023-02-27	19.590	19.770	19.210	19.620	18.229	3,082,300
2023-02-24	19.860	20.220	19.580	19.650	18.257	2,259,300
2023-02-23	20.150	20.630	19.800	19.930	18.517	3,097,781
2023-02-22	20.450	20.450	20.010	20.070	18.647	2,588,210
2023-02-21	20.740	21.130	20.150	20.560	19.102	4,194,812
2023-02-20	18.940	20.650	18.900	20.550	19.093	7,578,665
2023-02-17	18.850	19.390	18.810	19.110	17.755	2,448,965
2023-02-16	19.550	19.860	19.040	19.160	17.802	5,338,375
2023-02-15	20.210	20.850	19.510	19.550	18.164	6,324,005
2023-02-14	20.500	21.000	19.880	20.350	18.907	6,744,100
2023-02-13	19.260	20.960	19.260	20.060	18.638	8,026,086
2023-02-10	19.220	19.380	18.920	19.290	17.922	4,070,867
2023-02-09	19.270	19.500	19.030	19.300	17.932	5,253,301
2023-02-08	19.010	19.790	18.900	19.500	18.117	6,306,800
2023-02-07	18.950	19.370	18.800	18.980	17.634	4,336,124

← NewerPage 15 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.