Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.120	16.140	15.570	15.720	15.620	9,805,264
2025-10-24	16.500	16.660	15.880	15.950	15.848	9,027,960
2025-10-23	16.480	16.900	16.060	16.490	16.385	8,458,300
2025-10-22	17.120	17.120	16.490	16.490	16.385	6,333,970
2025-10-21	16.430	17.120	16.150	17.090	16.981	8,514,786
2025-10-20	16.840	17.150	16.280	16.560	16.454	9,890,375
2025-10-17	17.080	17.240	16.600	16.820	16.713	10,422,770
2025-10-16	16.650	17.250	16.450	16.940	16.832	8,248,216
2025-10-15	16.720	16.960	16.500	16.750	16.643	5,787,577
2025-10-14	16.920	17.310	16.600	16.810	16.703	4,102,635
2025-10-13	15.710	16.950	15.400	16.910	16.802	8,091,778
2025-10-10	16.880	17.060	16.490	16.710	16.603	8,755,667
2025-10-09	17.120	17.630	16.790	16.920	16.812	9,980,097
2025-09-30	17.380	17.560	16.980	17.130	17.021	8,767,427
2025-09-29	17.250	17.880	17.010	17.350	17.239	11,421,500
2025-09-26	16.950	17.700	16.760	17.260	17.150	14,223,900
2025-09-25	18.000	18.870	16.800	17.040	16.931	22,281,070
2025-09-24	17.320	18.100	16.700	18.100	17.984	9,490,065
2025-09-23	16.520	17.500	16.360	17.390	17.279	12,860,530
2025-09-22	16.270	17.050	15.970	16.610	16.504	12,648,870
2025-09-19	16.510	16.700	15.430	16.280	16.176	13,638,380
2025-09-18	15.280	16.400	15.210	16.010	15.908	16,979,750
2025-09-17	14.380	15.380	14.210	15.250	15.153	14,910,100
2025-09-16	13.750	14.510	13.610	14.390	14.298	9,974,965
2025-09-15	13.430	13.840	13.300	13.790	13.702	8,068,254
2025-09-12	13.860	13.890	13.400	13.430	13.344	9,209,300
2025-09-11	13.920	14.020	13.510	13.840	13.752	10,330,250
2025-09-10	13.390	13.680	13.340	13.660	13.573	7,275,845
2025-09-09	13.650	13.650	13.260	13.390	13.305	6,743,475
2025-09-08	13.410	13.720	13.230	13.640	13.553	7,999,700
2025-09-05	12.980	13.450	12.830	13.340	13.255	9,480,264
2025-09-04	13.050	13.080	12.700	12.920	12.838	8,884,589
2025-09-03	13.090	13.160	12.710	13.050	12.967	8,788,607
2025-09-02	13.400	13.550	12.850	13.010	12.927	10,534,810
2025-09-01	13.120	13.370	12.840	13.350	13.265	10,916,480
2025-08-29	13.270	13.300	12.760	12.890	12.808	11,846,320
2025-08-28	12.930	13.250	12.800	13.230	13.146	15,246,110
2025-08-27	12.980	13.580	12.920	12.930	12.847	21,557,721
2025-08-26	12.810	13.130	12.420	12.980	12.897	24,933,900
2025-08-25	11.530	12.720	11.530	12.720	12.639	10,676,960
2025-08-22	11.610	11.700	11.440	11.560	11.486	14,819,720
2025-08-21	11.840	12.090	11.590	11.630	11.556	15,937,140
2025-08-20	11.800	11.950	11.260	11.840	11.764	28,374,039
2025-08-19	11.850	12.320	11.320	11.940	11.864	32,940,090
2025-08-18	10.600	11.880	10.580	11.660	11.586	52,389,660
2025-08-15	11.010	11.260	10.430	10.800	10.731	37,156,961
2025-08-14	10.210	10.650	10.100	10.240	10.175	38,443,008
2025-08-13	9.150	10.090	9.130	10.090	10.026	24,895,000
2025-08-12	9.100	9.380	9.040	9.170	9.112	9,967,358
2025-08-11	9.100	9.140	9.000	9.070	9.012	3,779,315
2025-08-08	9.050	9.100	9.000	9.090	9.032	3,237,308
2025-08-07	9.130	9.140	9.040	9.070	9.012	2,769,527
2025-08-06	9.160	9.180	9.030	9.130	9.072	3,521,114
2025-08-05	9.040	9.180	9.010	9.160	9.102	4,328,203
2025-08-04	8.850	9.100	8.780	9.070	9.012	6,860,930
2025-08-01	8.870	8.960	8.830	8.860	8.803	5,269,761
2025-07-31	8.950	9.250	8.830	8.870	8.813	8,908,641
2025-07-30	8.960	9.020	8.870	8.960	8.903	5,361,858
2025-07-29	9.020	9.080	8.900	8.980	8.923	4,989,209
2025-07-28	9.140	9.140	8.870	9.040	8.982	4,897,900

← NewerPage 5 of 21 · 1,212 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.