Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.730	6.930	6.720	6.930	6.630	15,327,131
2022-10-31	6.680	6.760	6.660	6.710	6.420	16,148,877
2022-10-28	6.900	6.900	6.670	6.700	6.410	14,469,587
2022-10-27	6.940	7.000	6.890	6.940	6.640	14,142,900
2022-10-26	6.890	7.040	6.880	6.940	6.640	15,430,721
2022-10-25	7.030	7.030	6.800	6.900	6.602	14,976,564
2022-10-24	7.080	7.150	6.950	7.000	6.697	14,503,995
2022-10-21	7.160	7.190	7.040	7.060	6.755	10,211,814
2022-10-20	7.200	7.220	7.090	7.110	6.802	12,112,028
2022-10-19	7.390	7.440	7.190	7.200	6.889	15,884,836
2022-10-18	7.400	7.490	7.350	7.400	7.080	12,174,358
2022-10-17	7.370	7.430	7.290	7.390	7.070	12,941,917
2022-10-14	7.300	7.480	7.270	7.380	7.061	18,311,161
2022-10-13	7.170	7.440	7.110	7.290	6.975	26,658,891
2022-10-12	7.620	7.670	7.010	7.340	7.022	41,795,287
2022-10-11	7.430	7.780	7.330	7.770	7.434	18,358,106
2022-10-10	7.450	7.610	7.380	7.480	7.156	14,819,368
2022-09-30	7.440	7.570	7.340	7.350	7.032	7,728,118
2022-09-29	7.570	7.710	7.380	7.430	7.109	9,936,550
2022-09-28	7.520	7.680	7.480	7.480	7.156	10,983,338
2022-09-27	7.250	7.550	7.190	7.530	7.204	11,766,077
2022-09-26	7.420	7.440	7.170	7.190	6.879	8,794,248
2022-09-23	7.630	7.670	7.400	7.440	7.118	8,808,124
2022-09-22	7.660	7.740	7.640	7.650	7.319	6,653,562
2022-09-21	7.620	7.730	7.560	7.700	7.367	8,653,455
2022-09-20	7.580	7.670	7.510	7.610	7.281	8,393,622
2022-09-19	7.540	7.570	7.400	7.550	7.223	9,490,300
2022-09-16	7.740	7.790	7.500	7.550	7.223	11,842,985
2022-09-15	7.780	7.910	7.710	7.770	7.434	14,757,534
2022-09-14	7.660	7.810	7.620	7.780	7.443	9,519,974
2022-09-13	7.730	7.820	7.690	7.760	7.424	8,279,000
2022-09-09	7.670	7.730	7.660	7.670	7.338	5,922,250
2022-09-08	7.780	7.790	7.630	7.670	7.338	7,696,403
2022-09-07	7.780	7.800	7.700	7.740	7.405	10,539,706
2022-09-06	7.800	7.850	7.750	7.840	7.501	10,219,022
2022-09-05	7.780	7.850	7.720	7.790	7.453	12,576,634
2022-09-02	7.860	7.890	7.710	7.800	7.463	15,918,244
2022-09-01	7.770	7.910	7.700	7.860	7.520	24,825,406
2022-08-31	7.690	7.800	7.630	7.700	7.367	20,472,511
2022-08-30	7.680	7.730	7.580	7.710	7.376	15,682,550
2022-08-29	7.500	7.700	7.460	7.690	7.357	15,758,221
2022-08-26	7.540	7.570	7.460	7.560	7.233	9,670,893
2022-08-25	7.410	7.540	7.390	7.520	7.195	9,843,185
2022-08-24	7.470	7.560	7.360	7.380	7.061	11,698,826
2022-08-23	7.380	7.480	7.350	7.470	7.147	8,232,690
2022-08-22	7.380	7.430	7.350	7.390	7.070	7,239,598
2022-08-19	7.310	7.420	7.300	7.360	7.042	9,456,986
2022-08-18	7.350	7.390	7.270	7.320	7.003	6,995,694
2022-08-17	7.410	7.420	7.330	7.380	7.061	5,624,374
2022-08-16	7.350	7.400	7.300	7.390	7.070	8,569,822
2022-08-15	7.300	7.370	7.270	7.350	7.032	7,610,449
2022-08-12	7.290	7.360	7.270	7.320	7.003	6,631,900
2022-08-11	7.190	7.340	7.180	7.320	7.003	10,598,796
2022-08-10	7.180	7.190	7.100	7.160	6.850	6,419,207
2022-08-09	7.230	7.230	7.130	7.180	6.869	7,078,053
2022-08-08	7.200	7.290	7.170	7.230	6.917	7,482,569
2022-08-05	7.190	7.250	7.150	7.240	6.927	9,409,473
2022-08-04	7.140	7.190	7.050	7.180	6.869	7,348,018
2022-08-03	7.200	7.250	7.070	7.070	6.764	10,335,643
2022-08-02	7.330	7.370	7.020	7.150	6.841	14,610,444

← NewerPage 17 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.