Monalisa Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.480 | 8.730 | 8.440 | 8.570 | 8.313 | 6,686,700 |
| 2024-10-29 | 8.950 | 8.960 | 8.480 | 8.530 | 8.274 | 8,817,400 |
| 2024-10-28 | 8.760 | 8.920 | 8.760 | 8.870 | 8.604 | 5,920,580 |
| 2024-10-25 | 8.440 | 8.810 | 8.350 | 8.720 | 8.458 | 9,335,544 |
| 2024-10-24 | 8.620 | 8.660 | 8.420 | 8.460 | 8.206 | 6,059,645 |
| 2024-10-23 | 8.810 | 8.870 | 8.570 | 8.630 | 8.371 | 6,862,400 |
| 2024-10-22 | 8.360 | 8.780 | 8.340 | 8.700 | 8.439 | 9,171,959 |
| 2024-10-21 | 8.440 | 8.470 | 8.230 | 8.380 | 8.129 | 6,591,695 |
| 2024-10-18 | 8.360 | 8.500 | 8.170 | 8.390 | 8.138 | 8,001,810 |
| 2024-10-17 | 8.690 | 8.790 | 8.310 | 8.330 | 8.080 | 8,846,182 |
| 2024-10-16 | 8.400 | 8.870 | 8.400 | 8.690 | 8.429 | 8,314,291 |
| 2024-10-15 | 8.480 | 8.730 | 8.450 | 8.470 | 8.216 | 5,532,200 |
| 2024-10-14 | 8.420 | 8.680 | 8.270 | 8.580 | 8.323 | 7,894,895 |
| 2024-10-11 | 8.430 | 8.530 | 8.180 | 8.260 | 8.012 | 7,358,510 |
| 2024-10-10 | 8.580 | 8.730 | 8.300 | 8.430 | 8.177 | 11,165,290 |
| 2024-10-09 | 9.160 | 9.200 | 8.580 | 8.580 | 8.323 | 13,154,970 |
| 2024-10-08 | 10.400 | 10.460 | 9.150 | 9.530 | 9.244 | 26,030,971 |
| 2024-09-30 | 9.250 | 9.580 | 8.820 | 9.530 | 9.244 | 20,520,029 |
| 2024-09-27 | 8.450 | 8.780 | 8.270 | 8.760 | 8.497 | 15,863,750 |
| 2024-09-26 | 7.570 | 8.250 | 7.540 | 8.250 | 8.002 | 10,376,940 |
| 2024-09-25 | 7.550 | 7.940 | 7.550 | 7.610 | 7.382 | 9,474,165 |
| 2024-09-24 | 7.240 | 7.500 | 7.240 | 7.460 | 7.236 | 6,750,231 |
| 2024-09-23 | 7.160 | 7.380 | 7.100 | 7.190 | 6.974 | 5,133,056 |
| 2024-09-20 | 7.240 | 7.270 | 7.100 | 7.160 | 6.945 | 4,380,550 |
| 2024-09-19 | 6.880 | 7.310 | 6.880 | 7.210 | 6.994 | 6,332,876 |
| 2024-09-18 | 6.950 | 6.970 | 6.730 | 6.870 | 6.664 | 3,689,351 |
| 2024-09-13 | 7.100 | 7.100 | 6.950 | 6.950 | 6.741 | 2,814,435 |
| 2024-09-12 | 7.100 | 7.220 | 7.060 | 7.070 | 6.858 | 2,248,400 |
| 2024-09-11 | 7.080 | 7.150 | 7.020 | 7.080 | 6.868 | 3,126,900 |
| 2024-09-10 | 7.200 | 7.240 | 7.050 | 7.100 | 6.887 | 4,365,080 |
| 2024-09-09 | 7.200 | 7.290 | 7.130 | 7.190 | 6.974 | 3,040,626 |
| 2024-09-06 | 7.390 | 7.400 | 7.230 | 7.250 | 7.032 | 3,048,669 |
| 2024-09-05 | 7.360 | 7.480 | 7.330 | 7.390 | 7.168 | 4,228,300 |
| 2024-09-04 | 7.440 | 7.580 | 7.300 | 7.330 | 7.110 | 4,699,600 |
| 2024-09-03 | 7.400 | 7.600 | 7.380 | 7.500 | 7.275 | 3,633,600 |
| 2024-09-02 | 7.630 | 7.690 | 7.400 | 7.400 | 7.178 | 5,714,325 |
| 2024-08-30 | 7.500 | 7.900 | 7.400 | 7.720 | 7.488 | 6,826,873 |
| 2024-08-29 | 7.480 | 7.530 | 7.350 | 7.510 | 7.285 | 2,953,745 |
| 2024-08-28 | 7.500 | 7.620 | 7.400 | 7.490 | 7.265 | 2,104,660 |
| 2024-08-27 | 7.700 | 7.700 | 7.510 | 7.550 | 7.323 | 2,465,200 |
| 2024-08-26 | 7.430 | 7.710 | 7.430 | 7.650 | 7.420 | 2,805,600 |
| 2024-08-23 | 7.420 | 7.540 | 7.320 | 7.470 | 7.246 | 2,868,389 |
| 2024-08-22 | 7.650 | 7.790 | 7.400 | 7.430 | 7.207 | 3,296,080 |
| 2024-08-21 | 7.810 | 7.830 | 7.630 | 7.690 | 7.459 | 2,051,900 |
| 2024-08-20 | 8.050 | 8.060 | 7.800 | 7.820 | 7.585 | 1,834,600 |
| 2024-08-19 | 8.060 | 8.130 | 7.990 | 8.030 | 7.789 | 1,186,700 |
| 2024-08-16 | 8.230 | 8.280 | 8.050 | 8.060 | 7.818 | 2,069,200 |
| 2024-08-15 | 8.090 | 8.280 | 8.040 | 8.230 | 7.983 | 1,935,000 |
| 2024-08-14 | 8.320 | 8.370 | 8.140 | 8.170 | 7.925 | 1,875,073 |
| 2024-08-13 | 8.160 | 8.290 | 8.080 | 8.260 | 8.012 | 1,665,775 |
| 2024-08-12 | 8.380 | 8.450 | 8.200 | 8.230 | 7.983 | 2,290,311 |
| 2024-08-09 | 8.350 | 8.640 | 8.340 | 8.450 | 8.196 | 3,287,800 |
| 2024-08-08 | 8.200 | 8.490 | 8.180 | 8.370 | 8.119 | 2,783,835 |
| 2024-08-07 | 8.400 | 8.400 | 8.170 | 8.260 | 8.012 | 2,268,200 |
| 2024-08-06 | 8.220 | 8.360 | 8.190 | 8.340 | 8.090 | 2,189,760 |
| 2024-08-05 | 8.250 | 8.420 | 8.130 | 8.140 | 7.896 | 1,898,175 |
| 2024-08-02 | 8.280 | 8.400 | 8.200 | 8.270 | 8.022 | 1,770,170 |
| 2024-08-01 | 8.450 | 8.540 | 8.280 | 8.310 | 8.061 | 1,979,089 |
| 2024-07-31 | 8.170 | 8.460 | 8.130 | 8.450 | 8.196 | 3,009,826 |
| 2024-07-30 | 8.000 | 8.240 | 7.960 | 8.170 | 7.925 | 2,611,750 |
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.