Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.330	7.370	7.020	7.150	6.841	14,610,444
2022-08-01	7.400	7.450	7.350	7.380	7.061	9,141,667
2022-07-29	7.490	7.520	7.430	7.430	7.109	10,056,976
2022-07-28	7.540	7.620	7.480	7.500	7.176	10,499,536
2022-07-27	7.550	7.570	7.480	7.510	7.185	6,287,131
2022-07-26	7.520	7.560	7.470	7.540	7.214	5,933,543
2022-07-25	7.550	7.620	7.480	7.500	7.176	7,685,373
2022-07-22	7.610	7.700	7.500	7.570	7.243	10,728,537
2022-07-21	7.720	7.760	7.630	7.630	7.300	9,241,872
2022-07-20	7.660	7.780	7.650	7.710	7.376	9,854,817
2022-07-19	7.620	7.710	7.560	7.670	7.338	12,206,352
2022-07-18	7.550	7.650	7.540	7.600	7.271	11,934,022
2022-07-15	7.750	7.760	7.490	7.490	7.166	16,840,102
2022-07-14	7.830	7.840	7.710	7.730	7.396	11,531,889
2022-07-13	7.850	7.870	7.760	7.850	7.510	12,459,412
2022-07-12	7.960	8.070	7.840	7.860	7.520	13,330,354
2022-07-11	7.940	8.080	7.880	7.980	7.635	14,051,958
2022-07-08	7.980	8.010	7.900	7.940	7.597	10,874,136
2022-07-07	7.980	8.090	7.870	7.950	7.606	13,492,569
2022-07-06	8.070	8.120	7.870	7.920	7.577	17,630,698
2022-07-05	8.200	8.250	8.020	8.110	7.759	25,147,330
2022-07-04	8.080	8.300	8.000	8.260	7.903	36,726,589
2022-07-01	7.940	8.070	7.900	7.960	7.616	13,352,144
2022-06-30	7.760	8.030	7.760	7.970	7.625	18,135,280
2022-06-29	7.890	7.940	7.760	7.770	7.434	13,977,020
2022-06-28	7.890	8.050	7.850	7.890	7.549	16,022,451
2022-06-27	7.800	7.930	7.800	7.890	7.549	16,089,879
2022-06-24	7.670	7.820	7.630	7.780	7.443	13,269,404
2022-06-23	7.630	7.710	7.530	7.700	7.367	9,903,486
2022-06-22	7.710	7.770	7.560	7.610	7.281	11,452,787
2022-06-21	7.730	7.840	7.580	7.670	7.338	12,627,498
2022-06-20	7.690	7.770	7.630	7.700	7.367	12,531,296
2022-06-17	7.820	7.890	7.630	7.780	7.348	15,560,347
2022-06-16	7.740	7.950	7.730	7.840	7.404	19,365,132
2022-06-15	7.700	7.840	7.690	7.720	7.291	21,485,747
2022-06-14	7.440	7.820	7.420	7.710	7.282	25,316,622
2022-06-13	7.430	7.550	7.400	7.500	7.083	12,178,707
2022-06-10	7.450	7.520	7.400	7.480	7.064	11,010,124
2022-06-09	7.580	7.670	7.430	7.450	7.036	11,607,550
2022-06-08	7.610	7.630	7.420	7.560	7.140	13,676,384
2022-06-07	7.650	7.750	7.540	7.610	7.187	13,124,901
2022-06-06	7.630	7.680	7.550	7.650	7.225	12,822,583
2022-06-02	7.660	7.710	7.540	7.650	7.225	12,672,951
2022-06-01	7.750	7.860	7.640	7.720	7.291	18,069,698
2022-05-31	7.590	7.890	7.560	7.810	7.376	28,307,552
2022-05-30	7.580	7.740	7.550	7.610	7.187	15,271,412
2022-05-27	7.580	7.640	7.450	7.550	7.131	11,783,669
2022-05-26	7.530	7.650	7.380	7.620	7.197	15,672,432
2022-05-25	7.330	7.520	7.290	7.520	7.102	11,422,360
2022-05-24	7.520	7.560	7.320	7.320	6.913	13,986,932
2022-05-23	7.460	7.590	7.460	7.570	7.149	10,921,733
2022-05-20	7.370	7.530	7.350	7.460	7.046	10,469,040
2022-05-19	7.310	7.460	7.270	7.380	6.970	10,481,200
2022-05-18	7.450	7.530	7.410	7.440	7.027	9,952,350
2022-05-17	7.530	7.560	7.380	7.450	7.036	11,780,104
2022-05-16	7.450	7.650	7.440	7.590	7.168	18,503,400
2022-05-13	7.490	7.600	7.360	7.480	7.064	12,542,423
2022-05-12	7.350	7.530	7.310	7.500	7.083	14,852,112
2022-05-11	7.370	7.530	7.370	7.380	6.970	16,876,076
2022-05-10	7.290	7.420	7.160	7.420	7.008	15,227,349

← NewerPage 18 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.