Monalisa Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.500 | 9.640 | 9.240 | 9.250 | 8.972 | 12,604,170 |
| 2025-01-22 | 9.900 | 9.960 | 9.420 | 9.420 | 9.137 | 16,244,970 |
| 2025-01-21 | 10.130 | 10.140 | 9.860 | 9.980 | 9.681 | 12,069,100 |
| 2025-01-20 | 10.000 | 10.500 | 9.770 | 10.080 | 9.778 | 16,690,350 |
| 2025-01-17 | 10.210 | 10.260 | 10.000 | 10.020 | 9.719 | 16,696,660 |
| 2025-01-16 | 10.100 | 10.500 | 9.950 | 10.320 | 10.010 | 25,940,750 |
| 2025-01-15 | 10.390 | 10.470 | 9.910 | 9.980 | 9.681 | 26,338,539 |
| 2025-01-14 | 10.200 | 10.840 | 9.900 | 10.640 | 10.321 | 32,466,070 |
| 2025-01-13 | 10.750 | 10.860 | 10.310 | 10.310 | 10.001 | 24,813,811 |
| 2025-01-10 | 12.460 | 12.660 | 11.450 | 11.450 | 11.106 | 36,213,559 |
| 2025-01-09 | 13.380 | 13.850 | 12.510 | 12.720 | 12.338 | 49,532,500 |
| 2025-01-08 | 11.660 | 13.300 | 11.550 | 13.300 | 12.901 | 52,963,102 |
| 2025-01-07 | 11.700 | 12.400 | 11.180 | 12.090 | 11.727 | 41,329,930 |
| 2025-01-06 | 10.980 | 11.980 | 10.710 | 11.960 | 11.601 | 40,098,680 |
| 2025-01-03 | 12.080 | 12.390 | 11.070 | 11.410 | 11.068 | 54,995,301 |
| 2025-01-02 | 10.380 | 11.620 | 10.320 | 11.620 | 11.271 | 31,805,100 |
| 2024-12-31 | 11.250 | 11.400 | 10.500 | 10.560 | 10.243 | 23,943,711 |
| 2024-12-30 | 11.050 | 11.860 | 10.610 | 11.350 | 11.009 | 35,112,887 |
| 2024-12-27 | 10.760 | 11.400 | 10.720 | 11.260 | 10.922 | 35,960,621 |
| 2024-12-26 | 10.480 | 11.450 | 10.460 | 10.900 | 10.573 | 34,754,941 |
| 2024-12-25 | 10.800 | 11.010 | 10.200 | 10.600 | 10.282 | 33,403,539 |
| 2024-12-24 | 11.300 | 12.080 | 10.810 | 11.190 | 10.854 | 57,686,352 |
| 2024-12-23 | 10.050 | 11.190 | 9.810 | 11.190 | 10.854 | 24,781,051 |
| 2024-12-20 | 10.630 | 11.390 | 10.130 | 10.170 | 9.865 | 44,527,039 |
| 2024-12-19 | 11.470 | 12.300 | 10.670 | 10.950 | 10.621 | 67,870,531 |
| 2024-12-18 | 10.160 | 11.180 | 10.040 | 11.180 | 10.844 | 37,408,871 |
| 2024-12-17 | 9.620 | 10.160 | 9.620 | 10.160 | 9.855 | 36,121,461 |
| 2024-12-16 | 9.300 | 9.520 | 9.180 | 9.240 | 8.963 | 7,561,100 |
| 2024-12-13 | 9.560 | 9.580 | 9.280 | 9.300 | 9.021 | 11,479,400 |
| 2024-12-12 | 9.150 | 9.630 | 9.110 | 9.560 | 9.273 | 16,526,330 |
| 2024-12-11 | 8.980 | 9.200 | 8.950 | 9.140 | 8.866 | 6,466,557 |
| 2024-12-10 | 9.230 | 9.260 | 8.960 | 8.980 | 8.711 | 7,541,875 |
| 2024-12-09 | 8.960 | 9.030 | 8.840 | 8.950 | 8.681 | 4,512,454 |
| 2024-12-06 | 8.780 | 8.980 | 8.780 | 8.960 | 8.691 | 5,049,300 |
| 2024-12-05 | 8.690 | 8.810 | 8.660 | 8.810 | 8.546 | 3,597,500 |
| 2024-12-04 | 8.900 | 8.920 | 8.660 | 8.720 | 8.458 | 5,113,600 |
| 2024-12-03 | 8.960 | 8.990 | 8.810 | 8.960 | 8.691 | 6,342,128 |
| 2024-12-02 | 8.900 | 9.010 | 8.890 | 8.980 | 8.711 | 5,620,130 |
| 2024-11-29 | 8.750 | 9.080 | 8.740 | 8.950 | 8.681 | 7,635,782 |
| 2024-11-28 | 8.720 | 8.980 | 8.670 | 8.800 | 8.536 | 5,660,007 |
| 2024-11-27 | 8.520 | 8.720 | 8.330 | 8.720 | 8.458 | 5,942,206 |
| 2024-11-26 | 8.520 | 8.650 | 8.460 | 8.520 | 8.264 | 4,112,355 |
| 2024-11-25 | 8.330 | 8.530 | 8.260 | 8.530 | 8.274 | 5,197,588 |
| 2024-11-22 | 8.640 | 8.720 | 8.300 | 8.320 | 8.070 | 6,126,427 |
| 2024-11-21 | 8.660 | 8.710 | 8.520 | 8.620 | 8.361 | 5,045,200 |
| 2024-11-20 | 8.560 | 8.680 | 8.510 | 8.660 | 8.400 | 5,250,884 |
| 2024-11-19 | 8.500 | 8.630 | 8.340 | 8.590 | 8.332 | 7,468,154 |
| 2024-11-18 | 8.580 | 8.720 | 8.460 | 8.500 | 8.245 | 6,243,064 |
| 2024-11-15 | 8.730 | 8.810 | 8.560 | 8.570 | 8.313 | 6,590,093 |
| 2024-11-14 | 9.000 | 9.250 | 8.690 | 8.690 | 8.429 | 8,968,407 |
| 2024-11-13 | 8.950 | 9.060 | 8.760 | 8.950 | 8.681 | 7,527,707 |
| 2024-11-12 | 9.080 | 9.240 | 8.920 | 9.000 | 8.730 | 10,255,920 |
| 2024-11-11 | 8.990 | 9.100 | 8.910 | 9.100 | 8.827 | 7,922,902 |
| 2024-11-08 | 9.350 | 9.430 | 9.020 | 9.090 | 8.817 | 12,123,190 |
| 2024-11-07 | 8.900 | 9.360 | 8.870 | 9.290 | 9.011 | 13,661,450 |
| 2024-11-06 | 8.830 | 9.070 | 8.620 | 9.010 | 8.740 | 15,354,540 |
| 2024-11-05 | 8.710 | 8.860 | 8.680 | 8.830 | 8.565 | 8,994,164 |
| 2024-11-04 | 8.730 | 8.770 | 8.520 | 8.770 | 8.507 | 6,744,155 |
| 2024-11-01 | 8.870 | 9.100 | 8.580 | 8.680 | 8.420 | 10,356,600 |
| 2024-10-31 | 8.540 | 8.950 | 8.500 | 8.880 | 8.614 | 10,755,790 |
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.