Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.540	6.550	6.130	6.130	5.998	9,382,400
2024-01-19	6.560	6.610	6.500	6.530	6.389	4,889,216
2024-01-18	6.680	6.690	6.380	6.580	6.438	13,576,008
2024-01-17	6.800	6.830	6.660	6.670	6.526	5,452,991
2024-01-16	6.850	6.900	6.750	6.830	6.683	4,955,157
2024-01-15	6.800	6.870	6.800	6.810	6.663	4,553,000
2024-01-12	6.800	6.970	6.780	6.840	6.693	9,796,500
2024-01-11	6.750	6.850	6.740	6.800	6.654	9,045,811
2024-01-10	6.670	6.760	6.630	6.750	6.605	6,845,653
2024-01-09	6.610	6.700	6.590	6.670	6.526	5,383,600
2024-01-08	6.710	6.710	6.590	6.600	6.458	7,377,594
2024-01-05	6.820	6.820	6.690	6.700	6.556	5,933,709
2024-01-04	6.810	6.840	6.760	6.810	6.663	4,269,709
2024-01-03	6.800	6.860	6.790	6.810	6.663	4,713,700
2024-01-02	6.840	6.860	6.800	6.820	6.673	6,878,500
2023-12-29	6.800	6.830	6.780	6.810	6.663	6,488,519
2023-12-28	6.700	6.830	6.680	6.800	6.654	8,061,609
2023-12-27	6.620	6.740	6.590	6.740	6.595	6,489,849
2023-12-26	6.640	6.690	6.600	6.610	6.468	4,237,977
2023-12-25	6.690	6.690	6.630	6.670	6.526	4,557,065
2023-12-22	6.690	6.740	6.660	6.690	6.546	6,222,388
2023-12-21	6.720	6.730	6.620	6.710	6.566	6,394,408
2023-12-20	6.790	6.810	6.700	6.700	6.556	6,223,659
2023-12-19	6.800	6.820	6.720	6.780	6.634	8,396,000
2023-12-18	6.930	6.980	6.800	6.840	6.693	10,419,475
2023-12-15	6.970	7.030	6.940	6.970	6.820	10,161,989
2023-12-14	6.930	7.150	6.900	7.020	6.869	15,444,730
2023-12-13	6.980	7.010	6.910	6.910	6.761	7,318,873
2023-12-12	6.930	7.010	6.930	7.000	6.849	7,375,174
2023-12-11	6.880	6.980	6.820	6.950	6.800	11,081,891
2023-12-08	7.150	7.150	6.930	6.930	6.781	16,615,750
2023-12-07	7.190	7.190	7.050	7.140	6.986	14,797,225
2023-12-06	7.100	7.240	7.030	7.210	7.055	18,734,896
2023-12-05	7.110	7.250	7.100	7.130	6.976	17,851,082
2023-12-04	7.110	7.140	7.060	7.130	6.976	10,863,109
2023-12-01	7.090	7.160	7.060	7.120	6.967	14,654,607
2023-11-30	7.030	7.100	6.990	7.090	6.937	9,106,985
2023-11-29	7.080	7.090	7.010	7.030	6.879	5,642,795
2023-11-28	7.070	7.090	7.010	7.080	6.928	6,158,580
2023-11-27	7.100	7.110	7.040	7.070	6.918	9,274,706
2023-11-24	7.080	7.170	7.060	7.120	6.967	13,629,599
2023-11-23	7.030	7.090	7.030	7.080	6.928	6,923,561
2023-11-22	7.050	7.100	7.030	7.040	6.888	8,154,052
2023-11-21	7.040	7.080	7.030	7.040	6.888	8,193,408
2023-11-20	6.980	7.060	6.960	7.040	6.888	9,544,951
2023-11-17	6.950	7.000	6.920	6.970	6.820	6,397,331
2023-11-16	7.000	7.000	6.930	6.960	6.810	6,002,300
2023-11-15	6.990	7.020	6.970	7.010	6.859	8,075,605
2023-11-14	6.970	7.000	6.920	6.960	6.810	7,611,500
2023-11-13	6.950	6.980	6.920	6.970	6.820	6,592,060
2023-11-10	6.930	6.970	6.900	6.960	6.810	6,825,474
2023-11-09	6.970	7.010	6.950	6.960	6.810	7,450,651
2023-11-08	7.050	7.060	6.960	6.990	6.839	10,591,378
2023-11-07	7.060	7.060	7.010	7.040	6.888	7,320,031
2023-11-06	7.060	7.070	7.000	7.060	6.908	10,538,979
2023-11-03	6.970	7.040	6.970	6.990	6.839	7,040,313
2023-11-02	7.030	7.050	6.970	6.970	6.820	8,113,090
2023-11-01	6.990	7.040	6.960	7.020	6.869	11,216,371
2023-10-31	7.030	7.060	6.960	6.980	6.830	13,145,800
2023-10-30	7.130	7.170	7.090	7.140	6.986	8,985,377

← NewerPage 12 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.