Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.560	8.790	8.480	8.760	8.760	7,380,700
2026-07-22	8.550	8.750	8.440	8.530	8.530	10,216,000
2026-07-21	8.700	8.900	8.040	8.560	8.560	17,995,129
2026-07-20	9.150	9.210	8.540	8.670	8.670	14,335,494
2026-07-17	9.360	9.510	8.990	9.040	9.040	13,459,620
2026-07-16	9.270	9.620	9.160	9.360	9.360	10,735,149
2026-07-15	9.150	9.440	8.950	9.350	9.350	17,487,061
2026-07-14	8.710	8.880	8.560	8.850	8.850	8,061,755
2026-07-13	9.380	9.460	8.720	8.750	8.750	10,378,865
2026-07-10	9.160	9.690	9.100	9.400	9.400	12,035,553
2026-07-09	9.300	9.330	8.890	9.170	9.170	8,111,655
2026-07-08	9.590	9.590	9.220	9.240	9.240	7,321,400
2026-07-07	10.000	10.020	9.530	9.570	9.570	8,286,400
2026-07-06	10.290	10.470	10.000	10.000	10.000	7,883,700
2026-07-03	10.240	10.530	10.100	10.290	10.290	9,879,915
2026-07-02	10.250	10.440	10.090	10.140	10.140	11,411,015
2026-07-01	10.050	10.390	10.000	10.250	10.250	11,694,530
2026-06-30	9.980	10.090	9.820	10.050	10.050	10,625,025
2026-06-29	10.140	10.560	9.720	9.970	9.970	12,920,500
2026-06-26	10.190	10.310	9.860	9.950	9.950	11,442,991
2026-06-25	10.620	10.750	10.140	10.240	10.240	13,485,555
2026-06-24	10.960	11.050	10.540	10.680	10.680	13,516,903
2026-06-23	11.200	11.470	11.000	11.020	11.020	18,238,180
2026-06-22	11.630	12.000	10.960	11.110	11.110	26,438,006
2026-06-18	12.230	12.690	11.360	11.430	11.430	39,912,930
2026-06-17	11.290	12.530	11.210	12.530	12.450	26,794,260
2026-06-16	11.550	11.580	11.140	11.390	11.317	16,881,000
2026-06-15	11.700	12.050	11.470	11.550	11.476	12,526,250
2026-06-12	11.830	12.000	11.510	11.650	11.576	12,563,670
2026-06-11	11.510	11.900	11.300	11.640	11.566	11,031,480
2026-06-10	11.880	12.260	11.490	11.670	11.596	11,618,600
2026-06-09	11.820	12.100	11.370	12.020	11.943	16,592,715
2026-06-08	11.710	12.370	11.530	11.670	11.596	15,214,975
2026-06-05	12.350	12.790	11.830	12.300	12.222	17,001,600
2026-06-04	12.560	12.730	12.150	12.420	12.341	16,394,070
2026-06-03	12.690	13.140	12.540	12.750	12.669	24,739,211
2026-06-02	12.780	13.250	12.350	12.450	12.371	29,537,990
2026-06-01	12.500	13.600	12.120	12.930	12.847	35,124,312
2026-05-29	15.390	15.860	13.460	13.460	13.374	38,148,020
2026-05-28	13.670	14.960	13.590	14.960	14.865	14,284,570
2026-05-27	14.000	14.020	13.280	13.600	13.513	25,530,971
2026-05-26	14.550	14.880	13.630	14.020	13.931	35,325,328
2026-05-25	14.410	15.650	13.170	14.700	14.606	57,729,078
2026-05-22	13.790	15.000	13.330	14.630	14.537	39,974,770
2026-05-21	14.150	15.500	13.960	14.010	13.921	53,638,898
2026-05-20	17.380	17.680	15.090	15.090	14.994	44,072,359
2026-05-19	16.280	18.050	15.900	16.770	16.663	63,678,953
2026-05-18	17.550	17.970	16.770	16.770	16.663	20,110,381
2026-05-15	18.630	18.630	17.600	18.630	18.511	47,672,980
2026-05-14	16.200	16.940	15.990	16.940	16.832	26,572,240
2026-05-13	14.250	15.400	13.520	15.400	15.302	51,808,473
2026-05-12	14.000	14.000	14.000	14.000	13.911	4,023,535
2026-05-11	12.730	12.730	12.730	12.730	12.649	7,673,980
2026-05-08	10.530	11.570	10.490	11.570	11.496	15,276,280
2026-05-07	10.660	10.760	10.470	10.520	10.453	7,681,550
2026-05-06	10.900	11.110	10.560	10.610	10.542	10,421,850
2026-04-30	11.180	11.230	10.740	10.840	10.771	7,190,475
2026-04-29	11.410	11.460	11.160	11.170	11.099	6,051,010
2026-04-28	11.290	11.650	11.120	11.400	11.327	6,379,830
2026-04-27	11.370	11.370	10.870	11.280	11.208	5,963,200

← NewerPage 2 of 2 · 120 trading days

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.