Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.010	9.170	8.910	9.050	8.992	5,545,900
2025-07-24	8.910	9.050	8.820	9.030	8.972	4,920,850
2025-07-23	9.020	9.090	8.880	8.910	8.853	6,169,959
2025-07-22	8.820	8.980	8.770	8.960	8.903	7,465,500
2025-07-21	8.720	8.840	8.700	8.820	8.764	6,361,912
2025-07-18	8.640	8.690	8.600	8.650	8.595	2,681,570
2025-07-17	8.650	8.710	8.630	8.650	8.595	3,549,845
2025-07-16	8.540	8.640	8.540	8.640	8.585	3,733,010
2025-07-15	8.650	8.660	8.470	8.580	8.525	4,373,604
2025-07-14	8.650	8.660	8.520	8.650	8.595	4,420,299
2025-07-11	8.600	8.650	8.500	8.550	8.495	4,076,785
2025-07-10	8.450	8.640	8.450	8.600	8.545	4,747,800
2025-07-09	8.500	8.570	8.460	8.460	8.406	3,776,675
2025-07-08	8.380	8.500	8.340	8.500	8.446	4,276,500
2025-07-07	8.310	8.440	8.280	8.390	8.336	3,208,100
2025-07-04	8.420	8.450	8.320	8.330	8.277	4,013,570
2025-07-03	8.400	8.460	8.370	8.410	8.356	3,059,418
2025-07-02	8.320	8.400	8.290	8.400	8.346	5,062,590
2025-07-01	8.290	8.370	8.250	8.330	8.277	3,740,845
2025-06-30	8.260	8.310	8.220	8.300	8.247	3,263,375
2025-06-27	8.190	8.280	8.190	8.240	8.187	3,267,925
2025-06-26	8.250	8.280	8.160	8.190	8.138	3,379,765
2025-06-25	8.400	8.420	8.310	8.410	8.158	3,993,100
2025-06-24	8.190	8.390	8.180	8.390	8.138	3,863,200
2025-06-23	8.030	8.200	7.960	8.190	7.944	2,745,077
2025-06-20	8.070	8.180	8.060	8.080	7.838	3,102,857
2025-06-19	8.210	8.280	8.050	8.070	7.828	3,462,305
2025-06-18	8.260	8.260	8.130	8.210	7.964	2,751,179
2025-06-17	8.260	8.320	8.240	8.270	8.022	2,551,505
2025-06-16	8.110	8.300	8.110	8.240	7.993	3,632,104
2025-06-13	8.380	8.420	8.120	8.150	7.905	7,692,779
2025-06-12	8.540	8.550	8.400	8.420	8.167	3,792,344
2025-06-11	8.460	8.580	8.460	8.560	8.303	3,861,500
2025-06-10	8.570	8.590	8.380	8.490	8.235	4,699,350
2025-06-09	8.460	8.560	8.450	8.560	8.303	4,024,650
2025-06-06	8.410	8.500	8.390	8.480	8.226	3,190,200
2025-06-05	8.530	8.530	8.400	8.430	8.177	3,403,370
2025-06-04	8.370	8.530	8.360	8.530	8.274	3,627,270
2025-06-03	8.330	8.410	8.260	8.380	8.129	3,292,000
2025-05-30	8.370	8.410	8.310	8.320	8.070	3,229,200
2025-05-29	8.200	8.360	8.200	8.360	8.109	3,596,075
2025-05-28	8.300	8.330	8.210	8.220	7.973	2,600,635
2025-05-27	8.250	8.310	8.170	8.290	8.041	3,431,360
2025-05-26	8.170	8.270	8.170	8.250	8.002	2,973,583
2025-05-23	8.300	8.380	8.170	8.170	7.925	4,403,440
2025-05-22	8.470	8.520	8.320	8.320	8.070	4,508,170
2025-05-21	8.560	8.570	8.490	8.500	8.245	3,407,500
2025-05-20	8.540	8.590	8.460	8.570	8.313	3,714,350
2025-05-19	8.400	8.530	8.370	8.530	8.274	4,021,775
2025-05-16	8.420	8.430	8.320	8.390	8.138	2,717,800
2025-05-15	8.460	8.480	8.360	8.370	8.119	3,445,300
2025-05-14	8.490	8.500	8.340	8.450	8.196	4,222,175
2025-05-13	8.530	8.620	8.470	8.490	8.235	4,378,800
2025-05-12	8.510	8.510	8.410	8.460	8.206	3,259,675
2025-05-09	8.530	8.530	8.370	8.420	8.167	4,696,275
2025-05-08	8.310	8.530	8.300	8.510	8.255	5,725,175
2025-05-07	8.410	8.490	8.290	8.370	8.119	6,870,810
2025-05-06	8.110	8.250	8.110	8.240	7.993	4,459,685
2025-04-30	8.080	8.160	8.050	8.090	7.847	4,148,365
2025-04-29	8.030	8.080	7.920	8.050	7.808	5,949,490

← NewerPage 6 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.