Monalisa Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.300	8.490	7.930	7.950	7.711	13,890,850
2025-04-25	8.610	8.770	8.600	8.680	8.420	6,325,635
2025-04-24	8.720	8.750	8.530	8.600	8.342	6,641,770
2025-04-23	8.890	8.910	8.690	8.740	8.478	7,931,600
2025-04-22	8.770	8.910	8.770	8.840	8.575	5,567,670
2025-04-21	8.770	8.830	8.690	8.800	8.536	6,038,425
2025-04-18	8.910	8.980	8.710	8.810	8.546	6,979,130
2025-04-17	8.730	9.130	8.650	8.880	8.614	10,598,430
2025-04-16	9.060	9.060	8.640	8.760	8.497	9,747,300
2025-04-15	9.170	9.200	9.020	9.070	8.798	7,461,600
2025-04-14	8.940	9.220	8.940	9.170	8.895	10,865,320
2025-04-11	9.000	9.160	8.890	8.890	8.623	11,500,400
2025-04-10	9.030	9.300	8.930	9.100	8.827	14,636,710
2025-04-09	8.710	9.050	8.200	8.840	8.575	16,156,630
2025-04-08	9.320	9.520	8.630	9.070	8.798	20,989,770
2025-04-07	10.070	10.090	9.590	9.590	9.302	12,877,600
2025-04-03	10.310	10.770	10.200	10.660	10.340	21,765,891
2025-04-02	10.100	10.470	10.050	10.460	10.146	19,876,199
2025-04-01	10.130	10.130	9.950	10.080	9.778	14,228,440
2025-03-31	10.210	10.520	9.980	10.040	9.739	23,627,939
2025-03-28	9.780	10.500	9.710	10.230	9.923	30,394,301
2025-03-27	9.750	9.950	9.670	9.770	9.477	9,790,920
2025-03-26	9.960	10.050	9.780	9.810	9.516	12,285,220
2025-03-25	9.800	10.070	9.690	9.910	9.613	18,054,080
2025-03-24	9.570	10.200	9.430	9.850	9.554	20,522,539
2025-03-21	9.480	9.620	9.470	9.560	9.273	6,537,735
2025-03-20	9.530	9.620	9.500	9.520	9.234	5,322,600
2025-03-19	9.560	9.680	9.530	9.570	9.283	6,190,675
2025-03-18	9.640	9.640	9.480	9.600	9.312	5,575,482
2025-03-17	9.500	9.660	9.500	9.610	9.322	8,537,949
2025-03-14	9.280	9.470	9.260	9.470	9.186	7,356,315
2025-03-13	9.350	9.390	9.150	9.300	9.021	6,650,355
2025-03-12	9.520	9.550	9.350	9.380	9.099	8,102,670
2025-03-11	9.510	9.570	9.380	9.550	9.263	7,597,412
2025-03-10	9.660	9.720	9.500	9.620	9.331	10,881,070
2025-03-07	9.300	9.890	9.260	9.670	9.380	21,370,289
2025-03-06	9.010	9.400	8.930	9.400	9.118	14,403,970
2025-03-05	9.310	9.320	8.910	9.000	8.730	13,530,900
2025-03-04	9.380	9.380	9.150	9.340	9.060	8,315,123
2025-03-03	9.470	9.630	9.340	9.420	9.137	8,320,457
2025-02-28	9.600	9.700	9.460	9.470	9.186	9,693,432
2025-02-27	9.610	9.730	9.440	9.640	9.351	8,971,193
2025-02-26	9.320	9.600	9.320	9.580	9.293	9,878,384
2025-02-25	9.500	9.500	9.310	9.360	9.079	6,635,769
2025-02-24	9.410	9.530	9.310	9.500	9.215	8,540,569
2025-02-21	9.480	9.600	9.300	9.430	9.147	8,020,900
2025-02-20	9.440	9.730	9.420	9.510	9.225	7,489,662
2025-02-19	9.330	9.460	9.260	9.450	9.166	8,108,955
2025-02-18	9.910	9.910	9.370	9.390	9.108	13,243,880
2025-02-17	9.900	9.940	9.800	9.930	9.632	11,728,180
2025-02-14	9.910	10.100	9.730	9.910	9.613	17,494,811
2025-02-13	9.510	10.390	9.510	10.000	9.700	27,505,699
2025-02-12	9.410	9.570	9.390	9.540	9.254	9,932,063
2025-02-11	9.600	9.620	9.360	9.470	9.186	9,316,755
2025-02-10	9.390	9.570	9.320	9.560	9.273	12,299,810
2025-02-07	9.260	9.500	9.220	9.390	9.108	14,217,630
2025-02-06	9.220	9.320	9.050	9.320	9.040	13,150,210
2025-02-05	9.340	9.350	9.120	9.250	8.972	6,903,617
2025-01-27	9.270	9.480	9.270	9.300	9.021	8,430,940
2025-01-24	9.290	9.370	9.150	9.310	9.031	10,332,470

← NewerPage 7 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.