Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.000	12.140	11.860	12.140	11.279	4,905,080
2022-08-03	12.210	12.570	11.940	11.970	11.121	5,640,590
2022-08-02	12.800	12.800	12.070	12.320	11.447	5,945,901
2022-08-01	12.910	12.920	12.700	12.850	11.939	3,860,800
2022-07-29	13.240	13.350	12.930	12.970	12.050	4,408,075
2022-07-28	12.980	13.500	12.930	13.230	12.292	7,270,569
2022-07-27	12.950	13.110	12.880	12.990	12.069	4,604,398
2022-07-26	12.650	13.120	12.550	13.090	12.162	8,829,104
2022-07-25	12.810	12.990	12.550	12.670	11.772	8,091,400
2022-07-22	13.060	13.160	12.680	12.760	11.855	8,279,835
2022-07-21	13.250	13.400	13.010	13.030	12.106	6,739,942
2022-07-20	13.590	13.720	13.250	13.300	12.357	7,424,092
2022-07-19	13.790	13.800	13.380	13.510	12.552	5,397,155
2022-07-18	13.530	13.860	13.300	13.630	12.664	12,416,400
2022-07-15	14.370	14.400	13.390	13.480	12.524	14,514,800
2022-07-14	15.380	15.380	14.700	14.880	13.825	6,114,427
2022-07-13	15.250	15.740	15.230	15.430	14.336	4,253,879
2022-07-12	15.530	15.660	15.280	15.280	14.197	3,739,900
2022-07-11	16.380	16.400	15.420	15.600	14.494	5,086,151
2022-07-08	16.540	16.690	16.100	16.210	15.061	4,164,475
2022-07-07	16.650	16.830	16.380	16.440	15.274	5,373,107
2022-07-06	16.600	17.040	16.120	16.930	15.730	7,406,127
2022-07-05	17.560	17.600	16.530	16.890	15.460	10,311,700
2022-07-04	17.890	18.200	17.390	17.570	16.083	7,217,319
2022-07-01	18.770	19.200	17.770	17.870	16.357	13,569,210
2022-06-30	17.820	19.620	17.620	18.720	17.135	19,361,990
2022-06-29	16.900	18.460	16.800	18.270	16.723	16,540,801
2022-06-28	17.040	17.390	16.800	16.950	15.515	8,999,744
2022-06-27	16.660	17.800	16.640	17.400	15.927	12,994,330
2022-06-24	15.970	16.790	15.900	16.620	15.213	11,233,420
2022-06-23	15.600	16.160	15.530	15.970	14.618	8,894,590
2022-06-22	16.470	16.470	15.610	15.790	14.453	13,438,090
2022-06-21	16.160	17.190	15.750	16.820	15.396	24,680,510
2022-06-20	14.700	15.630	14.440	15.630	14.307	7,184,438
2022-06-17	14.390	14.390	13.930	14.210	13.007	3,907,119
2022-06-16	14.270	14.830	14.150	14.420	13.199	5,724,135
2022-06-15	13.850	14.650	13.820	14.190	12.989	9,280,198
2022-06-14	13.820	13.840	13.370	13.820	12.650	5,121,224
2022-06-13	13.680	14.220	13.680	13.960	12.778	4,757,935
2022-06-10	13.530	13.950	13.400	13.850	12.678	4,656,367
2022-06-09	13.960	13.960	13.500	13.590	12.440	4,768,210
2022-06-08	14.000	14.090	13.680	13.950	12.769	5,982,062
2022-06-07	14.150	14.350	13.790	14.010	12.824	5,715,937
2022-06-06	14.220	14.290	13.980	14.150	12.952	7,317,081
2022-06-02	15.000	15.000	13.960	14.290	13.080	12,605,610
2022-06-01	13.330	14.620	13.220	14.620	13.382	10,776,630
2022-05-31	12.910	13.300	12.910	13.290	12.165	3,725,038
2022-05-30	13.130	13.140	12.820	12.910	11.817	2,467,675
2022-05-27	13.290	13.420	12.900	13.040	11.936	3,116,500
2022-05-26	13.040	13.310	12.720	13.240	12.119	3,428,260
2022-05-25	12.880	13.050	12.800	13.040	11.936	2,895,210
2022-05-24	13.660	13.780	12.860	12.860	11.771	5,375,871
2022-05-23	13.620	13.780	13.410	13.640	12.485	3,246,156
2022-05-20	13.330	13.700	13.260	13.470	12.330	4,279,647
2022-05-19	13.190	13.390	12.890	13.220	12.101	4,924,545
2022-05-18	13.450	13.790	13.350	13.440	12.302	3,054,160
2022-05-17	13.770	13.830	13.300	13.460	12.321	2,862,475
2022-05-16	13.860	14.200	13.660	13.770	12.604	4,315,462
2022-05-13	13.540	13.780	13.300	13.510	12.366	2,668,800
2022-05-12	13.740	13.880	13.240	13.450	12.311	4,119,817

← NewerPage 18 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.