Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.140	19.250	18.500	18.920	17.579	4,368,069
2023-02-03	19.590	19.880	18.800	19.140	17.783	8,128,014
2023-02-02	19.760	20.030	19.510	19.880	18.470	3,913,645
2023-02-01	20.200	20.450	19.110	19.760	18.359	7,151,837
2023-01-31	20.230	20.700	20.000	20.230	18.796	2,565,652
2023-01-30	20.350	20.750	20.160	20.280	18.842	3,751,577
2023-01-20	20.160	20.550	19.880	20.110	18.684	2,712,930
2023-01-19	20.670	20.670	19.910	20.160	18.731	3,851,777
2023-01-18	21.580	21.580	20.570	20.680	19.214	3,395,560
2023-01-17	21.590	21.750	21.000	21.300	19.790	2,497,222
2023-01-16	21.210	22.050	21.100	21.590	20.059	6,223,780
2023-01-13	21.100	22.180	20.800	21.380	19.864	4,768,808
2023-01-12	21.060	21.370	20.640	20.960	19.474	2,964,134
2023-01-11	20.110	21.680	20.000	21.150	19.650	6,111,090
2023-01-10	20.180	20.990	20.060	20.120	18.693	3,667,100
2023-01-09	20.780	20.800	20.010	20.220	18.786	4,443,040
2023-01-06	19.760	21.290	19.710	20.510	19.056	11,482,830
2023-01-05	19.570	20.120	18.930	19.470	18.090	9,175,295
2023-01-04	17.720	19.540	17.550	19.540	18.155	6,608,800
2023-01-03	17.930	18.590	17.610	17.760	16.501	5,577,300
2022-12-30	18.230	18.290	17.820	17.980	16.705	4,608,990
2022-12-29	18.560	19.210	17.860	17.960	16.687	8,743,218
2022-12-28	19.660	19.700	18.460	18.870	17.532	7,919,259
2022-12-27	19.590	20.160	19.100	19.790	18.387	3,676,734
2022-12-26	20.260	20.360	19.200	19.600	18.210	4,987,550
2022-12-23	20.640	20.760	20.050	20.330	18.889	2,810,650
2022-12-22	20.060	21.390	20.050	20.640	19.177	5,975,680
2022-12-21	19.330	20.360	19.100	20.000	18.582	4,308,872
2022-12-20	19.340	19.420	19.000	19.320	17.950	3,185,111
2022-12-19	19.800	20.160	19.400	19.500	18.117	3,747,344
2022-12-16	19.600	20.560	19.560	19.630	18.238	6,356,240
2022-12-15	20.450	21.000	19.300	19.460	18.080	6,290,909
2022-12-14	20.750	21.060	20.440	20.720	19.251	3,014,075
2022-12-13	20.470	21.180	20.250	20.800	19.325	3,388,391
2022-12-12	20.950	21.190	20.410	20.680	19.214	4,867,828
2022-12-09	19.500	21.500	19.400	20.950	19.465	11,402,750
2022-12-08	19.100	19.980	18.560	19.700	18.303	6,761,113
2022-12-07	19.630	19.860	18.780	19.100	17.746	5,044,610
2022-12-06	19.580	20.000	19.150	19.660	18.266	6,533,632
2022-12-05	17.960	19.800	17.850	19.620	18.229	10,995,050
2022-12-02	18.720	18.720	17.850	18.100	16.817	8,032,531
2022-12-01	18.310	19.000	17.760	18.720	17.393	10,630,680
2022-11-30	18.500	19.800	17.870	18.180	16.891	16,769,740
2022-11-29	17.520	18.180	17.500	18.180	16.891	9,197,885
2022-11-28	17.010	17.100	16.350	16.530	15.358	4,997,137
2022-11-25	16.320	17.500	16.260	17.310	16.083	9,126,278
2022-11-24	16.420	16.690	16.100	16.460	15.293	4,548,975
2022-11-23	16.380	16.540	15.880	16.160	15.014	3,876,874
2022-11-22	16.650	17.000	16.320	16.400	15.237	4,555,416
2022-11-21	16.920	16.920	16.170	16.500	15.330	4,909,315
2022-11-18	17.040	17.250	16.760	16.810	15.618	4,264,139
2022-11-17	17.210	17.210	16.800	16.970	15.767	5,083,433
2022-11-16	17.450	17.500	16.970	17.200	15.981	7,223,983
2022-11-15	17.180	17.830	16.680	17.450	16.213	13,644,190
2022-11-14	16.220	17.490	16.220	17.180	15.962	23,572,971
2022-11-11	14.900	15.930	14.630	15.930	14.801	19,902,221
2022-11-10	14.500	14.730	14.320	14.480	13.453	3,059,944
2022-11-09	14.370	14.740	14.290	14.580	13.546	4,866,220
2022-11-08	14.380	14.400	14.080	14.280	13.268	2,827,297
2022-11-07	13.890	14.650	13.840	14.380	13.360	5,732,279

← NewerPage 16 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.