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
2021-10-25	22.720	23.300	21.930	22.370	20.476	9,526,319
2021-10-22	21.100	23.180	21.080	23.180	21.218	6,439,664
2021-10-21	20.750	21.600	20.750	21.070	19.286	2,984,051
2021-10-20	21.350	21.410	20.510	20.660	18.911	3,167,123
2021-10-19	21.310	21.550	21.250	21.290	19.488	1,964,900
2021-10-18	21.740	21.740	21.030	21.280	19.479	2,413,443
2021-10-15	21.400	21.720	21.160	21.680	19.845	2,322,269
2021-10-14	21.510	21.650	21.220	21.390	19.579	1,683,205

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.