Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.990	7.150	6.980	7.130	6.976	12,179,192
2023-10-26	6.950	7.010	6.910	6.990	6.839	5,279,700
2023-10-25	6.880	7.000	6.870	6.970	6.820	7,946,733
2023-10-24	6.720	6.870	6.710	6.830	6.683	8,136,394
2023-10-23	6.830	6.870	6.690	6.740	6.595	6,888,341
2023-10-20	6.850	6.900	6.830	6.840	6.693	4,963,100
2023-10-19	6.920	6.980	6.860	6.860	6.712	9,059,534
2023-10-18	7.030	7.050	6.940	6.950	6.800	6,437,483
2023-10-17	7.020	7.050	6.980	7.040	6.888	5,686,600
2023-10-16	7.060	7.080	7.000	7.020	6.869	5,915,477
2023-10-13	7.100	7.110	7.000	7.060	6.908	7,526,543
2023-10-12	7.090	7.140	7.080	7.130	6.976	7,743,690
2023-10-11	7.110	7.150	7.050	7.060	6.908	8,949,738
2023-10-10	7.110	7.190	7.070	7.100	6.947	9,775,952
2023-10-09	7.230	7.240	7.090	7.120	6.967	12,113,190
2023-09-28	7.360	7.400	7.210	7.230	7.074	17,379,746
2023-09-27	7.300	7.420	7.270	7.400	7.241	8,971,459
2023-09-26	7.430	7.440	7.300	7.320	7.162	7,547,281
2023-09-25	7.410	7.480	7.380	7.440	7.280	7,731,800
2023-09-22	7.300	7.440	7.240	7.430	7.270	12,517,120
2023-09-21	7.620	7.640	7.290	7.310	7.153	21,255,900
2023-09-20	7.610	7.680	7.580	7.610	7.446	6,717,281
2023-09-19	7.670	7.680	7.590	7.620	7.456	7,817,923
2023-09-18	7.610	7.720	7.540	7.710	7.544	9,376,478
2023-09-15	7.630	7.700	7.590	7.630	7.466	8,380,308
2023-09-14	7.660	7.690	7.580	7.610	7.446	5,826,800
2023-09-13	7.650	7.770	7.630	7.680	7.515	9,645,700
2023-09-12	7.650	7.740	7.630	7.670	7.505	7,779,279
2023-09-11	7.540	7.670	7.500	7.660	7.495	8,763,647
2023-09-08	7.560	7.590	7.500	7.540	7.378	5,913,816
2023-09-07	7.620	7.720	7.560	7.580	7.417	8,865,900
2023-09-06	7.630	7.640	7.580	7.620	7.456	6,721,100
2023-09-05	7.740	7.740	7.620	7.650	7.485	7,695,743
2023-09-04	7.650	7.760	7.630	7.760	7.593	10,235,460
2023-09-01	7.630	7.720	7.610	7.660	7.495	8,643,421
2023-08-31	7.570	7.700	7.530	7.650	7.485	10,739,698
2023-08-30	7.590	7.680	7.570	7.600	7.436	16,913,017
2023-08-29	7.620	7.680	7.530	7.640	7.475	16,463,630
2023-08-28	7.770	7.880	7.590	7.630	7.466	16,778,949
2023-08-25	7.620	7.690	7.520	7.540	7.378	10,108,516
2023-08-24	7.390	7.620	7.370	7.590	7.427	8,339,408
2023-08-23	7.510	7.510	7.380	7.390	7.231	5,605,500
2023-08-22	7.510	7.590	7.400	7.470	7.309	6,983,018
2023-08-21	7.480	7.630	7.470	7.500	7.339	5,843,336
2023-08-18	7.710	7.740	7.490	7.500	7.339	8,717,240
2023-08-17	7.570	7.740	7.530	7.730	7.564	6,025,546
2023-08-16	7.590	7.660	7.550	7.600	7.436	5,109,396
2023-08-15	7.630	7.650	7.540	7.610	7.446	5,198,259
2023-08-14	7.640	7.680	7.550	7.630	7.466	7,980,948
2023-08-11	7.820	7.880	7.660	7.670	7.505	8,239,325
2023-08-10	7.800	7.860	7.780	7.830	7.661	5,721,603
2023-08-09	7.860	7.890	7.810	7.820	7.652	8,242,800
2023-08-08	7.880	7.950	7.830	7.910	7.740	7,606,200
2023-08-07	7.880	7.930	7.830	7.870	7.701	10,127,294
2023-08-04	7.960	7.990	7.870	7.880	7.710	9,521,950
2023-08-03	7.890	7.950	7.840	7.950	7.779	9,203,451
2023-08-02	7.840	7.930	7.840	7.910	7.740	9,333,157
2023-08-01	7.900	7.970	7.860	7.880	7.710	10,599,371
2023-07-31	7.750	7.940	7.740	7.920	7.749	15,754,850
2023-07-28	7.650	7.750	7.640	7.740	7.573	8,116,230

← NewerPage 13 of 21 · 1,216 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.