Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.130	6.170	6.090	6.110	5.978	6,295,463
2024-04-24	6.220	6.230	6.100	6.170	6.037	5,478,400
2024-04-23	6.200	6.260	6.180	6.220	6.086	6,274,000
2024-04-22	6.090	6.290	6.080	6.220	6.086	8,921,600
2024-04-19	6.100	6.170	6.080	6.120	5.988	6,347,381
2024-04-18	6.130	6.210	6.090	6.120	5.988	9,432,325
2024-04-17	5.920	6.140	5.920	6.140	6.008	9,442,499
2024-04-16	6.080	6.140	5.900	5.920	5.793	13,420,657
2024-04-15	6.220	6.280	6.030	6.130	5.998	9,666,078
2024-04-12	6.300	6.330	6.190	6.220	6.086	8,408,697
2024-04-11	6.320	6.410	6.280	6.320	6.184	7,526,680
2024-04-10	6.500	6.520	6.320	6.350	6.213	8,041,974
2024-04-09	6.370	6.550	6.310	6.510	6.370	13,867,576
2024-04-08	6.440	6.490	6.390	6.390	6.252	11,878,684
2024-04-03	6.320	6.440	6.280	6.430	6.292	10,647,955
2024-04-02	6.370	6.370	6.290	6.320	6.184	8,184,172
2024-04-01	6.190	6.350	6.190	6.340	6.203	12,005,378
2024-03-29	6.080	6.180	6.040	6.180	6.047	4,958,970
2024-03-28	6.080	6.150	6.000	6.080	5.949	10,878,500
2024-03-27	6.240	6.310	6.120	6.140	6.008	6,576,574
2024-03-26	6.180	6.260	6.140	6.230	6.096	5,151,260
2024-03-25	6.280	6.320	6.170	6.190	6.057	7,073,650
2024-03-22	6.500	6.510	6.280	6.320	6.184	11,998,091
2024-03-21	6.340	6.520	6.340	6.490	6.350	16,968,178
2024-03-20	6.240	6.370	6.220	6.340	6.203	10,854,538
2024-03-19	6.220	6.300	6.210	6.240	6.106	9,630,133
2024-03-18	6.180	6.230	6.140	6.230	6.096	8,097,283
2024-03-15	6.080	6.190	6.070	6.180	6.047	7,918,094
2024-03-14	6.080	6.160	6.040	6.100	5.969	7,451,956
2024-03-13	6.170	6.170	6.080	6.110	5.978	7,281,924
2024-03-12	6.100	6.180	6.070	6.180	6.047	9,359,969
2024-03-11	5.980	6.090	5.960	6.090	5.959	8,159,591
2024-03-08	6.010	6.050	5.910	6.000	5.871	9,025,803
2024-03-07	6.020	6.110	6.000	6.020	5.890	7,151,649
2024-03-06	6.000	6.060	5.990	6.010	5.881	6,277,443
2024-03-05	6.050	6.070	6.010	6.030	5.900	6,216,162
2024-03-04	6.110	6.150	6.030	6.080	5.949	7,717,415
2024-03-01	6.170	6.200	6.100	6.130	5.998	8,349,231
2024-02-29	6.040	6.180	6.020	6.180	6.047	8,954,302
2024-02-28	6.230	6.350	6.060	6.060	5.930	15,557,337
2024-02-27	6.140	6.230	6.100	6.230	6.096	10,279,213
2024-02-26	6.150	6.220	6.090	6.160	6.027	9,390,730
2024-02-23	6.100	6.150	6.050	6.150	6.018	8,033,449
2024-02-22	6.010	6.140	6.010	6.130	5.998	7,176,970
2024-02-21	6.030	6.210	5.980	6.060	5.930	10,672,797
2024-02-20	6.030	6.070	5.930	6.050	5.920	8,554,308
2024-02-19	6.210	6.230	5.950	6.030	5.900	14,255,100
2024-02-08	5.940	6.260	5.920	6.140	6.008	15,025,019
2024-02-07	5.800	5.950	5.730	5.910	5.783	12,479,615
2024-02-06	5.370	5.890	5.250	5.790	5.665	13,363,172
2024-02-05	5.800	5.810	5.320	5.420	5.303	16,259,693
2024-02-02	5.970	6.130	5.700	5.800	5.675	13,923,093
2024-02-01	6.040	6.100	5.850	5.960	5.832	13,296,538
2024-01-31	6.290	6.320	6.010	6.080	5.949	14,844,131
2024-01-30	6.610	6.650	6.370	6.390	6.252	11,065,323
2024-01-29	6.840	6.860	6.610	6.690	6.546	14,524,977
2024-01-26	6.750	6.930	6.680	6.830	6.683	17,534,730
2024-01-25	6.500	6.880	6.460	6.780	6.634	21,290,386
2024-01-24	6.280	6.780	6.260	6.570	6.429	17,081,068
2024-01-23	6.140	6.270	6.060	6.270	6.135	7,830,608

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.