Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.730	7.740	7.650	7.670	7.505	8,375,210
2023-07-26	7.690	7.730	7.660	7.730	7.564	6,828,839
2023-07-25	7.630	7.700	7.630	7.680	7.515	10,638,292
2023-07-24	7.630	7.630	7.570	7.620	7.456	7,108,693
2023-07-21	7.550	7.650	7.500	7.640	7.475	10,562,029
2023-07-20	7.590	7.590	7.520	7.520	7.358	5,453,948
2023-07-19	7.530	7.580	7.510	7.560	7.397	6,496,572
2023-07-18	7.550	7.580	7.490	7.560	7.397	6,814,022
2023-07-17	7.470	7.550	7.470	7.550	7.387	6,568,730
2023-07-14	7.520	7.580	7.500	7.520	7.358	8,122,056
2023-07-13	7.470	7.530	7.460	7.510	7.348	5,526,827
2023-07-12	7.470	7.530	7.440	7.460	7.299	6,904,967
2023-07-11	7.440	7.500	7.400	7.490	7.329	7,556,877
2023-07-10	7.390	7.460	7.340	7.450	7.290	7,123,419
2023-07-07	7.340	7.420	7.310	7.390	7.231	5,073,973
2023-07-06	7.300	7.390	7.290	7.330	7.172	4,078,292
2023-07-05	7.410	7.430	7.310	7.330	7.172	5,314,200
2023-07-04	7.430	7.440	7.360	7.410	7.250	5,809,965
2023-07-03	7.350	7.440	7.310	7.420	7.260	9,227,760
2023-06-30	7.300	7.350	7.280	7.300	7.143	5,661,028
2023-06-29	7.240	7.320	7.220	7.290	7.133	5,736,815
2023-06-28	7.170	7.290	7.120	7.260	7.104	7,569,247
2023-06-27	7.160	7.190	7.050	7.170	7.016	7,987,607
2023-06-26	7.320	7.320	7.250	7.250	6.936	9,368,523
2023-06-21	7.420	7.490	7.360	7.360	7.042	8,284,509
2023-06-20	7.540	7.540	7.450	7.450	7.128	8,311,645
2023-06-19	7.630	7.660	7.510	7.520	7.195	10,689,663
2023-06-16	7.660	7.680	7.630	7.640	7.309	8,560,683
2023-06-15	7.690	7.690	7.590	7.660	7.329	8,839,405
2023-06-14	7.610	7.740	7.580	7.680	7.348	12,106,031
2023-06-13	7.690	7.700	7.570	7.610	7.281	8,740,086
2023-06-12	7.630	7.690	7.570	7.680	7.348	8,605,549
2023-06-09	7.660	7.660	7.560	7.620	7.290	6,901,294
2023-06-08	7.520	7.660	7.500	7.610	7.281	13,291,614
2023-06-07	7.460	7.540	7.450	7.520	7.195	5,097,641
2023-06-06	7.610	7.630	7.460	7.460	7.137	6,830,624
2023-06-05	7.660	7.700	7.610	7.620	7.290	7,460,580
2023-06-02	7.550	7.660	7.550	7.650	7.319	9,230,079
2023-06-01	7.450	7.590	7.440	7.550	7.223	8,944,179
2023-05-31	7.510	7.570	7.470	7.470	7.147	7,817,332
2023-05-30	7.490	7.540	7.410	7.540	7.214	7,181,242
2023-05-29	7.540	7.580	7.460	7.510	7.185	7,078,959
2023-05-26	7.540	7.560	7.440	7.540	7.214	7,583,950
2023-05-25	7.600	7.640	7.480	7.550	7.223	14,838,909
2023-05-24	7.790	7.800	7.620	7.630	7.300	18,310,102
2023-05-23	7.910	7.950	7.800	7.810	7.472	6,959,895
2023-05-22	7.840	7.960	7.790	7.930	7.587	10,633,688
2023-05-19	7.790	7.880	7.730	7.830	7.491	12,785,734
2023-05-18	7.900	7.940	7.780	7.790	7.453	10,927,393
2023-05-17	7.900	7.940	7.840	7.900	7.558	10,045,910
2023-05-16	8.040	8.050	7.910	7.940	7.597	9,931,209
2023-05-15	8.090	8.090	7.900	8.020	7.673	10,122,355
2023-05-12	8.110	8.200	8.060	8.100	7.750	11,209,206
2023-05-11	8.120	8.180	8.090	8.110	7.759	8,263,795
2023-05-10	8.080	8.180	8.060	8.110	7.759	8,511,148
2023-05-09	8.100	8.200	8.040	8.090	7.740	10,351,397
2023-05-08	8.040	8.150	8.030	8.100	7.750	9,921,301
2023-05-05	8.200	8.230	7.990	8.080	7.730	15,360,635
2023-05-04	8.250	8.330	8.180	8.240	7.884	16,289,490
2023-04-28	8.250	8.410	8.140	8.310	7.950	20,443,022

← NewerPage 14 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.