Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.460	11.480	11.230	11.360	11.288	3,874,119
2026-04-23	11.480	11.550	11.310	11.430	11.357	3,774,505
2026-04-22	11.580	11.650	11.380	11.500	11.427	5,464,140
2026-04-21	11.800	11.820	11.500	11.620	11.546	5,284,475
2026-04-20	11.780	11.980	11.680	11.760	11.685	5,911,330
2026-04-17	11.900	11.930	11.680	11.800	11.725	5,237,530
2026-04-16	11.530	12.120	11.500	11.880	11.804	7,697,520
2026-04-15	11.800	11.800	11.500	11.530	11.456	6,127,200
2026-04-14	11.640	11.850	11.430	11.770	11.695	6,634,430
2026-04-13	11.820	12.110	11.400	11.550	11.476	9,698,175
2026-04-10	11.360	12.020	11.250	11.970	11.894	7,887,604
2026-04-09	11.410	11.460	11.180	11.260	11.188	3,759,600
2026-04-08	11.090	11.570	11.010	11.490	11.417	6,785,300
2026-04-07	10.950	11.120	10.790	10.970	10.900	4,626,600
2026-04-03	11.060	11.210	10.740	10.780	10.711	4,116,100
2026-04-02	11.250	11.360	10.990	11.070	10.999	5,192,585
2026-04-01	11.280	11.420	11.160	11.320	11.248	5,133,452
2026-03-31	11.280	11.520	11.050	11.050	10.979	5,851,050
2026-03-30	11.260	11.370	11.120	11.260	11.188	5,701,875
2026-03-27	11.300	11.540	11.010	11.370	11.297	6,009,468
2026-03-26	11.400	11.580	11.110	11.170	11.099	6,781,945
2026-03-25	11.150	11.490	11.110	11.310	11.238	9,673,172
2026-03-24	11.450	11.470	10.550	11.190	11.119	20,583,801
2026-03-23	12.130	12.210	11.070	11.070	10.999	12,773,250
2026-03-20	12.850	13.070	12.260	12.300	12.222	5,267,875
2026-03-19	13.030	13.190	12.680	12.720	12.639	4,361,730
2026-03-18	13.360	13.370	13.150	13.180	13.096	4,861,950
2026-03-17	13.020	13.340	12.980	13.290	13.205	6,117,750
2026-03-16	13.090	13.250	12.890	13.010	12.927	3,987,200
2026-03-13	12.950	13.440	12.940	13.060	12.977	5,724,450
2026-03-12	13.310	13.340	12.750	12.990	12.907	10,154,300
2026-03-11	13.820	13.950	13.280	13.310	13.225	6,518,879
2026-03-10	13.860	14.060	13.620	13.820	13.732	4,827,400
2026-03-09	13.860	13.900	13.220	13.840	13.752	6,802,900
2026-03-06	13.720	14.560	13.720	13.920	13.831	7,445,800
2026-03-05	13.970	14.090	13.660	13.720	13.632	4,019,475
2026-03-04	14.070	14.270	13.610	13.750	13.662	5,914,575
2026-03-03	14.830	15.050	14.080	14.150	14.060	5,038,554
2026-03-02	15.500	15.610	14.750	14.900	14.805	8,441,574
2026-02-27	15.970	15.980	15.510	15.650	15.550	6,078,364
2026-02-26	16.180	16.210	15.840	15.990	15.888	4,128,430
2026-02-25	16.100	16.200	15.840	16.170	16.067	4,264,416
2026-02-24	16.200	16.260	15.900	16.020	15.918	4,223,625
2026-02-13	16.530	16.700	15.930	15.990	15.888	5,302,410
2026-02-12	16.670	16.900	16.320	16.600	16.494	6,146,305
2026-02-11	17.190	17.480	16.510	16.510	16.405	7,244,500
2026-02-10	17.580	17.780	17.060	17.230	17.120	7,902,060
2026-02-09	16.370	17.570	16.370	17.520	17.408	12,239,140
2026-02-06	16.330	16.580	16.080	16.320	16.216	5,650,736
2026-02-05	16.450	16.450	16.180	16.310	16.206	3,522,800
2026-02-04	16.430	16.500	16.200	16.370	16.266	4,107,012
2026-02-03	16.000	16.510	15.970	16.350	16.246	5,668,875
2026-02-02	16.150	16.280	15.810	15.830	15.729	5,668,455
2026-01-30	16.350	16.600	15.760	16.270	16.166	9,597,500
2026-01-29	17.000	17.250	16.400	16.460	16.355	7,290,000
2026-01-28	16.940	17.160	16.710	17.010	16.901	3,889,210
2026-01-27	16.770	17.100	16.540	16.980	16.872	5,265,347
2026-01-26	16.960	17.000	16.480	16.750	16.643	5,938,195
2026-01-23	16.840	17.230	16.600	17.020	16.911	5,836,694
2026-01-22	16.780	17.190	16.600	16.850	16.742	4,769,894

← NewerPage 3 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.