Monalisa Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.010 | 9.360 | 8.650 | 9.330 | 9.330 | 8,815,499 |
| 2026-10-22 | 9.550 | 9.680 | 9.200 | 9.220 | 9.220 | 5,480,097 |
| 2026-10-21 | 9.800 | 9.890 | 9.540 | 9.580 | 9.580 | 5,169,900 |
| 2026-10-20 | 9.540 | 9.820 | 9.460 | 9.700 | 9.700 | 6,423,500 |
| 2026-10-19 | 9.620 | 9.650 | 9.280 | 9.570 | 9.570 | 7,384,800 |
| 2026-10-16 | 9.530 | 9.990 | 9.500 | 9.670 | 9.670 | 11,203,418 |
| 2026-10-15 | 9.680 | 9.750 | 9.420 | 9.450 | 9.450 | 7,281,820 |
| 2026-10-14 | 10.100 | 10.260 | 9.890 | 9.910 | 9.910 | 6,421,695 |
| 2026-10-13 | 9.970 | 10.290 | 9.730 | 10.190 | 10.190 | 8,615,300 |
| 2026-10-12 | 10.590 | 10.590 | 10.100 | 10.120 | 10.120 | 7,507,200 |
| 2026-10-09 | 10.520 | 10.660 | 10.050 | 10.640 | 10.640 | 10,084,300 |
| 2026-10-08 | 10.550 | 11.010 | 10.510 | 10.650 | 10.650 | 11,892,700 |
| 2026-09-30 | 10.580 | 10.760 | 10.240 | 10.640 | 10.640 | 10,842,563 |
| 2026-09-29 | 10.400 | 10.620 | 10.310 | 10.520 | 10.520 | 11,973,800 |
| 2026-09-28 | 10.660 | 11.220 | 10.490 | 10.570 | 10.570 | 18,133,350 |
| 2026-09-24 | 10.540 | 10.880 | 10.470 | 10.560 | 10.560 | 19,143,361 |
Page 1 of 1 · 16 trading days
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.