Shanghai Maling Aquarius Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.480 | 5.520 | 5.400 | 5.440 | 5.388 | 4,839,389 |
| 2024-07-23 | 5.590 | 5.600 | 5.480 | 5.480 | 5.428 | 4,586,800 |
| 2024-07-22 | 5.590 | 5.610 | 5.540 | 5.590 | 5.536 | 4,463,907 |
| 2024-07-19 | 5.600 | 5.650 | 5.580 | 5.600 | 5.546 | 5,088,600 |
| 2024-07-18 | 5.590 | 5.660 | 5.540 | 5.650 | 5.596 | 6,206,465 |
| 2024-07-17 | 5.560 | 5.720 | 5.550 | 5.660 | 5.606 | 9,126,897 |
| 2024-07-16 | 5.560 | 5.590 | 5.510 | 5.550 | 5.497 | 4,529,095 |
| 2024-07-15 | 5.480 | 5.600 | 5.480 | 5.570 | 5.517 | 7,510,282 |
| 2024-07-12 | 5.550 | 5.570 | 5.470 | 5.510 | 5.457 | 5,238,206 |
| 2024-07-11 | 5.430 | 5.510 | 5.400 | 5.500 | 5.447 | 6,838,700 |
| 2024-07-10 | 5.360 | 5.400 | 5.280 | 5.370 | 5.319 | 5,492,500 |
| 2024-07-09 | 5.330 | 5.390 | 5.240 | 5.350 | 5.299 | 5,868,508 |
| 2024-07-08 | 5.460 | 5.500 | 5.290 | 5.310 | 5.259 | 7,469,491 |
| 2024-07-05 | 5.460 | 5.460 | 5.460 | 5.460 | 5.408 | 0 |
| 2024-07-04 | 5.650 | 5.660 | 5.440 | 5.460 | 5.408 | 7,213,801 |
| 2024-07-03 | 5.600 | 5.690 | 5.600 | 5.650 | 5.596 | 5,473,349 |
| 2024-07-02 | 5.600 | 5.630 | 5.560 | 5.620 | 5.566 | 7,122,064 |
| 2024-07-01 | 5.530 | 5.610 | 5.490 | 5.600 | 5.546 | 5,721,172 |
| 2024-06-28 | 5.490 | 5.570 | 5.480 | 5.510 | 5.457 | 5,696,540 |
| 2024-06-27 | 5.610 | 5.640 | 5.490 | 5.490 | 5.437 | 6,773,133 |
| 2024-06-26 | 5.550 | 5.640 | 5.530 | 5.620 | 5.566 | 6,158,334 |
| 2024-06-25 | 5.610 | 5.650 | 5.540 | 5.560 | 5.507 | 6,584,223 |
| 2024-06-24 | 5.730 | 5.780 | 5.590 | 5.600 | 5.546 | 7,527,563 |
| 2024-06-21 | 5.800 | 5.850 | 5.780 | 5.810 | 5.754 | 3,995,400 |
| 2024-06-20 | 5.930 | 5.940 | 5.780 | 5.790 | 5.735 | 8,200,536 |
| 2024-06-19 | 6.000 | 6.050 | 5.940 | 5.940 | 5.883 | 6,881,339 |
| 2024-06-18 | 5.990 | 6.090 | 5.980 | 6.040 | 5.982 | 7,807,156 |
| 2024-06-17 | 6.020 | 6.020 | 5.940 | 5.950 | 5.893 | 4,812,630 |
| 2024-06-14 | 5.920 | 6.010 | 5.890 | 6.010 | 5.952 | 6,601,937 |
| 2024-06-13 | 6.010 | 6.010 | 5.910 | 5.930 | 5.873 | 6,660,190 |
| 2024-06-12 | 6.020 | 6.050 | 5.960 | 6.000 | 5.943 | 6,277,410 |
| 2024-06-11 | 6.010 | 6.040 | 5.960 | 6.010 | 5.952 | 6,635,607 |
| 2024-06-07 | 5.960 | 6.050 | 5.920 | 6.050 | 5.992 | 8,020,607 |
| 2024-06-06 | 6.010 | 6.030 | 5.860 | 5.920 | 5.863 | 10,547,257 |
| 2024-06-05 | 6.130 | 6.200 | 6.040 | 6.050 | 5.920 | 10,787,633 |
| 2024-06-04 | 6.120 | 6.160 | 6.070 | 6.140 | 6.008 | 7,945,594 |
| 2024-06-03 | 6.260 | 6.320 | 6.130 | 6.160 | 6.027 | 11,931,995 |
| 2024-05-31 | 6.240 | 6.290 | 6.200 | 6.260 | 6.125 | 9,446,221 |
| 2024-05-30 | 6.260 | 6.350 | 6.220 | 6.260 | 6.125 | 9,017,000 |
| 2024-05-29 | 6.270 | 6.370 | 6.260 | 6.280 | 6.145 | 8,695,700 |
| 2024-05-28 | 6.440 | 6.440 | 6.230 | 6.260 | 6.125 | 12,126,568 |
| 2024-05-27 | 6.520 | 6.530 | 6.380 | 6.460 | 6.321 | 10,695,005 |
| 2024-05-24 | 6.400 | 6.590 | 6.360 | 6.520 | 6.380 | 14,691,505 |
| 2024-05-23 | 6.590 | 6.670 | 6.380 | 6.400 | 6.262 | 16,348,358 |
| 2024-05-22 | 6.550 | 6.630 | 6.500 | 6.530 | 6.389 | 7,609,226 |
| 2024-05-21 | 6.590 | 6.680 | 6.490 | 6.560 | 6.419 | 11,261,400 |
| 2024-05-20 | 6.510 | 6.640 | 6.500 | 6.580 | 6.438 | 11,511,007 |
| 2024-05-17 | 6.440 | 6.550 | 6.410 | 6.520 | 6.380 | 8,852,500 |
| 2024-05-16 | 6.370 | 6.490 | 6.370 | 6.430 | 6.292 | 7,523,431 |
| 2024-05-15 | 6.510 | 6.510 | 6.370 | 6.390 | 6.252 | 7,082,476 |
| 2024-05-14 | 6.430 | 6.560 | 6.400 | 6.510 | 6.370 | 13,038,102 |
| 2024-05-13 | 6.400 | 6.440 | 6.320 | 6.410 | 6.272 | 7,650,001 |
| 2024-05-10 | 6.410 | 6.460 | 6.370 | 6.410 | 6.272 | 7,552,807 |
| 2024-05-09 | 6.350 | 6.450 | 6.340 | 6.400 | 6.262 | 8,893,731 |
| 2024-05-08 | 6.420 | 6.430 | 6.340 | 6.370 | 6.233 | 8,140,721 |
| 2024-05-07 | 6.470 | 6.470 | 6.330 | 6.430 | 6.292 | 10,044,000 |
| 2024-05-06 | 6.390 | 6.490 | 6.390 | 6.470 | 6.331 | 11,550,782 |
| 2024-04-30 | 6.320 | 6.390 | 6.310 | 6.350 | 6.213 | 8,426,361 |
| 2024-04-29 | 6.120 | 6.350 | 6.100 | 6.350 | 6.213 | 12,888,503 |
| 2024-04-26 | 6.090 | 6.170 | 6.070 | 6.160 | 6.027 | 7,230,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-08 | 0.0700 CNY |
| 2024-06-06 | 0.0730 CNY |
| 2023-06-27 | 0.1610 CNY |
| 2022-06-20 | 0.1000 CNY |
| 2021-07-01 | 0.1300 CNY |
| 2020-07-09 | 0.1200 CNY |
| 2019-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.