Monalisa Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 19.580 | 20.180 | 19.250 | 19.520 | 17.868 | 3,186,538 |
| 2021-11-09 | 19.910 | 20.650 | 19.450 | 19.880 | 18.197 | 6,385,498 |
| 2021-11-08 | 19.320 | 19.410 | 18.850 | 19.000 | 17.392 | 3,288,238 |
| 2021-11-05 | 19.590 | 19.750 | 19.300 | 19.410 | 17.767 | 2,726,529 |
| 2021-11-04 | 19.580 | 19.650 | 19.230 | 19.560 | 17.904 | 2,875,752 |
| 2021-11-03 | 19.470 | 19.680 | 19.210 | 19.600 | 17.941 | 2,576,180 |
| 2021-11-02 | 19.290 | 20.110 | 19.140 | 19.510 | 17.858 | 4,774,418 |
| 2021-11-01 | 18.920 | 19.700 | 18.780 | 19.290 | 17.657 | 5,203,238 |
| 2021-10-29 | 19.020 | 19.640 | 18.930 | 19.030 | 17.419 | 3,896,883 |
| 2021-10-28 | 19.500 | 19.700 | 18.950 | 19.000 | 17.392 | 5,374,712 |
| 2021-10-27 | 21.800 | 21.900 | 20.000 | 20.010 | 18.316 | 9,107,881 |
| 2021-10-26 | 22.300 | 22.530 | 21.720 | 22.020 | 20.156 | 4,429,919 |
← NewerPage 21 of 21 · 1,212 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.