Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.550	14.250	13.550	13.750	12.586	4,454,836
2022-05-10	13.090	13.600	12.900	13.520	12.376	3,499,553
2022-05-09	13.420	13.640	13.250	13.290	12.165	2,625,288
2022-05-06	13.690	13.700	13.220	13.400	12.266	3,659,514
2022-05-05	13.500	14.230	13.000	14.120	12.925	6,988,685
2022-04-29	12.610	13.390	12.580	13.260	12.138	6,120,234
2022-04-28	12.700	12.770	12.200	12.350	11.305	6,756,126
2022-04-27	12.000	13.180	11.900	13.160	12.046	6,394,944
2022-04-26	14.020	14.040	12.670	12.690	11.616	6,917,479
2022-04-25	14.900	15.120	14.070	14.070	12.879	5,035,380
2022-04-22	15.340	15.720	15.000	15.630	14.307	3,858,482
2022-04-21	16.260	16.350	15.510	15.550	14.234	3,841,078
2022-04-20	16.380	16.550	16.230	16.260	14.884	3,232,523
2022-04-19	16.940	17.070	16.230	16.370	14.984	5,532,819
2022-04-18	17.600	17.610	16.860	17.070	15.625	3,557,224
2022-04-15	17.510	18.200	17.480	17.660	16.165	3,996,520
2022-04-14	17.200	17.940	17.000	17.900	16.385	4,350,650
2022-04-13	17.450	17.530	16.830	17.120	15.671	4,316,075
2022-04-12	18.210	18.230	17.230	17.590	16.101	6,806,522
2022-04-11	18.200	18.660	17.960	18.230	16.687	4,425,520
2022-04-08	18.670	19.070	18.380	18.600	17.025	5,610,740
2022-04-07	19.280	19.890	18.660	18.690	17.108	11,212,140
2022-04-06	18.050	19.280	18.010	19.040	17.428	10,351,440
2022-04-01	17.790	18.190	17.600	18.060	16.531	4,692,723
2022-03-31	18.010	18.800	17.750	17.900	16.385	8,317,267
2022-03-30	17.040	18.160	16.830	18.000	16.476	7,883,780
2022-03-29	17.570	17.570	16.780	16.830	15.405	4,138,963
2022-03-28	17.350	17.770	17.120	17.410	15.936	4,537,000
2022-03-25	17.860	18.060	17.350	17.390	15.918	5,353,151
2022-03-24	18.290	18.290	17.530	17.700	16.202	6,402,307
2022-03-23	18.390	18.670	18.090	18.440	16.879	4,296,581
2022-03-22	18.030	18.940	17.630	18.460	16.897	5,730,679
2022-03-21	18.950	18.950	17.850	18.190	16.650	6,131,460
2022-03-18	17.350	18.490	17.230	18.400	16.842	7,138,257
2022-03-17	16.990	18.000	16.700	17.390	15.918	8,012,987
2022-03-16	16.560	16.680	15.620	16.560	15.158	6,292,294
2022-03-15	17.400	17.400	16.210	16.290	14.911	6,032,555
2022-03-14	18.310	18.370	17.470	17.480	16.000	2,773,234
2022-03-11	18.290	18.320	17.780	18.300	16.751	2,688,179
2022-03-10	18.300	18.650	18.110	18.340	16.787	2,813,720
2022-03-09	18.600	18.740	17.210	17.820	16.311	4,169,470
2022-03-08	18.760	19.050	18.310	18.420	16.861	4,840,475
2022-03-07	19.300	19.330	18.800	18.810	17.218	3,948,374
2022-03-04	19.520	19.700	19.210	19.260	17.630	3,503,935
2022-03-03	20.280	20.280	19.630	19.750	18.078	4,106,762
2022-03-02	19.960	20.360	19.850	20.080	18.380	4,403,360
2022-03-01	20.280	20.340	19.840	19.990	18.298	4,259,927
2022-02-28	20.300	20.300	19.770	20.060	18.362	5,755,976
2022-02-25	21.220	21.220	20.180	20.390	18.664	10,651,130
2022-02-24	22.000	22.000	21.000	21.220	19.424	7,366,442
2022-02-23	22.520	22.640	22.060	22.250	20.366	4,140,135
2022-02-22	22.700	22.700	22.200	22.450	20.550	2,677,490
2022-02-21	23.000	23.010	22.710	22.920	20.980	1,882,980
2022-02-18	23.000	23.240	22.760	23.090	21.135	1,984,508
2022-02-17	23.440	23.660	22.850	23.060	21.108	3,192,314
2022-02-16	22.700	23.880	22.680	23.560	21.566	4,734,175
2022-02-15	23.160	23.350	22.320	22.700	20.778	4,523,272
2022-02-14	24.240	24.270	23.030	23.090	21.135	4,269,575
2022-02-11	24.600	25.600	24.060	24.420	22.353	4,053,900
2022-02-10	24.060	24.990	23.390	24.740	22.646	4,000,685

← NewerPage 19 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.