Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.590	24.390	23.140	23.870	21.849	3,195,625
2022-02-08	23.800	23.960	22.560	23.480	21.492	5,033,685
2022-02-07	23.600	24.190	23.500	23.960	21.932	3,170,105
2022-01-28	24.500	24.860	23.670	24.200	22.151	2,525,211
2022-01-27	25.000	25.000	24.240	24.340	22.280	3,234,649
2022-01-26	25.120	25.690	24.370	25.110	22.984	2,475,487
2022-01-25	26.110	26.440	25.090	25.120	22.994	3,372,845
2022-01-24	26.390	26.760	25.580	26.270	24.046	3,955,494
2022-01-21	27.270	27.380	26.300	26.350	24.119	3,884,137
2022-01-20	26.540	28.660	26.280	27.330	25.016	9,080,020
2022-01-19	24.720	26.990	24.700	26.260	24.037	8,888,686
2022-01-18	24.210	25.090	23.750	24.770	22.673	3,959,318
2022-01-17	24.240	24.890	24.020	24.080	22.042	3,664,850
2022-01-14	23.870	25.200	23.730	24.100	22.060	4,229,115
2022-01-13	25.050	25.050	23.980	24.080	22.042	7,023,417
2022-01-12	26.640	26.640	23.910	25.050	22.929	11,656,650
2022-01-11	27.360	27.850	26.260	26.450	24.211	5,140,441
2022-01-10	27.540	27.970	26.950	27.370	25.053	4,673,500
2022-01-07	27.300	28.600	26.680	27.710	25.364	8,704,946
2022-01-06	26.350	28.000	26.130	26.890	24.614	7,518,770
2022-01-05	27.100	27.320	26.260	26.400	24.165	5,459,781
2022-01-04	28.900	28.900	27.040	27.320	25.007	6,109,572
2021-12-31	27.250	29.000	27.200	28.630	26.206	4,920,798
2021-12-30	27.570	28.050	27.400	27.540	25.209	3,042,286
2021-12-29	26.890	27.810	26.800	27.730	25.383	5,061,755
2021-12-28	27.150	27.360	26.620	27.030	24.742	3,551,426
2021-12-27	26.860	27.870	26.620	26.990	24.705	4,423,170
2021-12-24	24.940	27.460	24.540	26.740	24.476	5,789,924
2021-12-23	25.580	25.790	24.850	25.070	22.948	2,634,059
2021-12-22	25.130	25.930	24.850	25.700	23.524	4,273,493
2021-12-21	23.690	25.700	23.680	25.150	23.021	6,927,637
2021-12-20	24.000	24.240	23.570	23.690	21.685	2,178,139
2021-12-17	24.770	24.790	23.800	24.100	22.060	3,184,897
2021-12-16	24.720	25.170	24.550	24.820	22.719	2,232,947
2021-12-15	25.650	26.510	24.720	24.830	22.728	3,272,298
2021-12-14	25.710	25.710	24.710	25.470	23.314	4,876,484
2021-12-13	25.800	26.680	25.180	25.680	23.506	5,532,969
2021-12-10	26.420	26.720	25.740	26.000	23.799	4,585,020
2021-12-09	26.200	27.800	25.350	26.850	24.577	8,841,272
2021-12-08	26.520	26.520	25.300	25.830	23.643	7,156,149
2021-12-07	25.700	27.820	25.700	26.810	24.540	11,759,090
2021-12-06	24.070	25.600	23.980	25.290	23.149	5,421,513
2021-12-03	24.020	24.400	23.650	23.940	21.913	3,481,308
2021-12-02	23.250	24.250	23.080	23.900	21.877	3,865,722
2021-12-01	23.350	23.530	22.900	23.260	21.291	2,553,097
2021-11-30	23.800	24.230	22.810	23.280	21.309	3,968,818
2021-11-29	23.800	24.140	23.590	23.810	21.794	2,322,740
2021-11-26	24.220	24.760	23.650	24.380	22.316	5,487,518
2021-11-25	23.940	24.270	23.150	24.210	22.161	5,998,520
2021-11-24	22.470	24.100	22.400	23.900	21.877	5,369,542
2021-11-23	22.760	22.880	22.170	22.700	20.778	3,869,767
2021-11-22	21.800	23.020	21.660	22.540	20.632	6,265,335
2021-11-19	20.900	22.620	20.850	22.100	20.229	5,602,210
2021-11-18	21.260	21.530	21.000	21.020	19.241	2,715,552
2021-11-17	21.490	21.700	21.120	21.340	19.534	2,881,379
2021-11-16	22.150	22.200	21.380	21.460	19.643	4,259,700
2021-11-15	21.650	22.240	21.250	22.230	20.348	5,940,014
2021-11-12	21.460	22.720	21.210	21.860	20.009	12,198,480
2021-11-11	20.160	21.470	19.820	21.470	19.652	11,367,120
2021-11-10	19.580	20.180	19.250	19.520	17.868	3,186,538

← NewerPage 20 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.