Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.650	14.130	13.630	13.980	12.989	4,506,930
2022-11-03	13.920	13.980	13.600	13.620	12.654	5,116,770
2022-11-02	13.420	14.800	13.340	13.890	12.905	10,209,790
2022-11-01	12.500	13.640	12.430	13.640	12.673	9,244,370
2022-10-31	12.500	12.840	12.180	12.400	11.521	5,789,843
2022-10-28	13.520	13.540	12.650	12.680	11.781	6,944,304
2022-10-27	13.030	13.780	13.000	13.520	12.561	9,269,219
2022-10-26	13.420	13.490	12.940	13.060	12.134	12,407,960
2022-10-25	14.200	14.410	13.110	13.310	12.366	11,711,480
2022-10-24	14.790	14.980	14.290	14.480	13.453	6,517,546
2022-10-21	14.990	15.500	14.710	14.880	13.825	4,182,219
2022-10-20	15.570	15.680	14.920	15.000	13.936	5,605,021
2022-10-19	15.800	16.060	15.520	15.570	14.466	3,786,889
2022-10-18	16.310	16.390	15.750	16.010	14.875	5,577,555
2022-10-17	15.370	16.250	15.220	16.070	14.931	8,394,166
2022-10-14	14.460	15.630	14.400	15.400	14.308	9,296,037
2022-10-13	14.900	14.950	14.420	14.450	13.425	4,908,744
2022-10-12	15.200	15.200	14.100	14.950	13.890	7,244,185
2022-10-11	15.350	15.380	14.800	15.290	14.206	5,255,017
2022-10-10	15.030	15.650	14.250	15.350	14.262	9,149,847
2022-09-30	16.070	16.390	14.800	14.810	13.760	7,373,541
2022-09-29	15.780	16.080	15.640	15.930	14.801	6,830,408
2022-09-28	15.880	16.250	15.460	15.870	14.745	7,850,282
2022-09-27	15.930	16.600	15.600	15.890	14.763	10,891,070
2022-09-26	14.980	16.020	14.920	15.930	14.801	13,104,920
2022-09-23	14.910	15.350	14.650	15.160	14.085	8,108,887
2022-09-22	15.030	15.490	14.670	14.850	13.797	6,750,921
2022-09-21	15.390	15.540	14.800	15.130	14.057	9,523,409
2022-09-20	15.030	16.200	14.480	15.780	14.661	15,836,080
2022-09-19	14.860	15.500	14.690	14.990	13.927	10,889,000
2022-09-16	16.600	16.600	15.390	15.390	14.299	12,780,050
2022-09-15	16.630	17.550	16.160	17.100	15.888	21,797,000
2022-09-14	15.000	16.820	14.750	16.410	15.247	25,033,590
2022-09-13	14.800	15.540	14.660	15.300	14.215	18,770,301
2022-09-09	13.610	14.880	13.380	14.700	13.658	21,661,270
2022-09-08	13.720	14.500	13.700	13.820	12.840	12,212,970
2022-09-07	13.650	13.800	13.380	13.720	12.747	8,560,500
2022-09-06	13.300	14.340	13.110	13.930	12.942	13,025,000
2022-09-05	14.200	14.240	12.930	13.260	12.320	12,891,800
2022-09-02	14.320	14.400	13.970	14.250	13.240	8,105,584
2022-09-01	13.920	14.570	13.720	14.400	13.379	13,375,700
2022-08-31	13.500	14.200	13.450	13.890	12.905	10,476,350
2022-08-30	13.910	14.380	13.500	13.520	12.561	5,891,882
2022-08-29	13.110	13.930	12.780	13.850	12.868	8,507,537
2022-08-26	13.500	13.630	13.110	13.220	12.283	5,130,675
2022-08-25	13.260	13.750	12.980	13.540	12.580	6,259,500
2022-08-24	13.920	13.990	13.290	13.330	12.385	6,382,388
2022-08-23	13.850	14.250	13.420	13.920	12.933	10,722,050
2022-08-22	13.840	14.500	13.460	13.850	12.868	12,439,450
2022-08-19	13.510	14.080	13.420	13.900	12.914	13,242,610
2022-08-18	13.680	13.680	13.310	13.500	12.543	9,049,044
2022-08-17	13.900	14.160	13.520	13.700	12.729	19,293,330
2022-08-16	13.020	14.260	12.970	14.260	13.249	18,200,779
2022-08-15	12.910	13.080	12.780	12.960	12.041	4,890,580
2022-08-12	12.580	13.360	12.430	12.940	12.023	8,463,700
2022-08-11	12.350	12.710	12.310	12.590	11.697	5,846,171
2022-08-10	12.310	12.320	12.130	12.290	11.419	2,793,575
2022-08-09	12.450	12.500	12.180	12.270	11.400	3,326,500
2022-08-08	12.450	12.680	12.300	12.410	11.530	4,319,629
2022-08-05	12.100	12.460	12.030	12.450	11.567	4,232,787

← NewerPage 17 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.