Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.520	16.940	16.520	16.730	16.623	5,825,539
2026-01-20	16.790	16.980	16.410	16.730	16.623	8,520,034
2026-01-19	16.810	17.320	16.780	16.980	16.872	7,917,265
2026-01-16	17.170	17.170	16.680	16.810	16.703	5,695,800
2026-01-15	16.400	17.230	16.300	17.000	16.892	9,777,784
2026-01-14	15.980	16.500	15.850	16.480	16.375	10,740,510
2026-01-13	16.470	16.500	15.970	15.990	15.888	7,041,095
2026-01-12	15.860	16.430	15.800	16.400	16.295	11,707,700
2026-01-09	15.500	15.980	15.250	15.800	15.699	9,914,289
2026-01-08	15.410	15.650	15.050	15.530	15.431	8,324,850
2026-01-07	15.110	15.900	15.020	15.530	15.431	13,777,260
2026-01-06	14.390	15.260	14.370	14.920	14.825	11,202,640
2026-01-05	14.250	14.660	13.920	14.400	14.308	9,416,400
2025-12-31	14.300	14.570	14.100	14.230	14.139	4,851,300
2025-12-30	14.300	14.600	14.070	14.270	14.179	4,784,151
2025-12-29	13.980	14.540	13.870	14.300	14.209	7,613,537
2025-12-26	14.350	14.420	13.910	14.000	13.911	4,213,100
2025-12-25	14.160	14.530	13.880	14.340	14.248	4,722,400
2025-12-24	14.140	14.690	14.030	14.160	14.070	5,450,375
2025-12-23	14.320	14.450	13.810	14.130	14.040	5,012,331
2025-12-22	14.330	14.770	14.250	14.300	14.209	4,810,431
2025-12-19	14.100	14.310	13.910	14.290	14.199	3,748,275
2025-12-18	13.940	14.060	13.800	13.970	13.881	3,550,550
2025-12-17	13.720	13.970	13.620	13.900	13.811	2,729,700
2025-12-16	14.000	14.010	13.680	13.800	13.712	2,625,218
2025-12-15	13.770	14.190	13.750	14.000	13.911	3,266,543
2025-12-12	13.980	14.090	13.780	13.940	13.851	4,256,143
2025-12-11	14.140	14.500	13.860	13.860	13.772	7,757,706
2025-12-10	14.450	14.570	13.550	14.090	14.000	13,240,100
2025-12-09	14.030	14.680	13.930	14.570	14.477	9,753,475
2025-12-08	13.740	14.190	13.630	14.020	13.931	5,489,500
2025-12-05	13.790	13.930	13.660	13.730	13.642	3,409,817
2025-12-04	14.020	14.020	13.760	13.790	13.702	3,156,675
2025-12-03	14.050	14.130	13.960	14.080	13.990	2,225,302
2025-12-02	14.060	14.210	13.990	14.080	13.990	3,069,075
2025-12-01	14.180	14.350	14.060	14.110	14.020	3,515,200
2025-11-28	14.000	14.320	13.820	14.180	14.090	3,534,400
2025-11-27	14.000	14.200	13.930	14.040	13.950	3,120,175
2025-11-26	14.090	14.310	13.930	14.000	13.911	3,357,100
2025-11-25	14.030	14.270	13.860	14.120	14.030	4,383,800
2025-11-24	13.890	14.100	13.750	13.970	13.881	5,955,475
2025-11-21	14.240	14.410	13.600	13.740	13.652	8,578,569
2025-11-20	14.420	14.570	14.020	14.370	14.278	6,004,285
2025-11-19	14.880	14.880	14.300	14.400	14.308	5,157,300
2025-11-18	14.700	14.840	14.450	14.730	14.636	7,204,025
2025-11-17	15.360	15.470	14.680	14.730	14.636	8,485,550
2025-11-14	15.990	16.110	15.280	15.380	15.282	10,529,920
2025-11-13	16.280	16.620	15.880	16.050	15.948	11,930,150
2025-11-12	15.370	16.440	15.370	16.210	16.107	11,799,090
2025-11-11	15.980	16.150	15.250	15.370	15.272	10,743,000
2025-11-10	15.090	16.110	15.010	15.900	15.799	10,375,910
2025-11-07	15.300	15.450	14.880	15.000	14.904	5,075,892
2025-11-06	15.200	15.200	14.900	15.150	15.053	3,263,075
2025-11-05	14.920	15.250	14.820	15.080	14.984	4,043,575
2025-11-04	15.260	15.260	14.760	15.030	14.934	4,807,500
2025-11-03	15.380	15.380	14.900	15.180	15.083	6,574,730
2025-10-31	15.080	15.600	15.030	15.340	15.242	9,668,360
2025-10-30	15.370	15.510	14.990	15.010	14.914	5,822,400
2025-10-29	15.520	15.600	14.900	15.390	15.292	10,122,850
2025-10-28	15.740	15.900	15.490	15.510	15.411	6,924,229

← NewerPage 4 of 5 · 242 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.