Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.310	7.430	7.270	7.350	6.942	12,966,867
2022-05-06	7.270	7.490	7.250	7.360	6.951	17,804,522
2022-05-05	6.960	7.520	6.900	7.460	7.046	33,770,380
2022-04-29	6.650	7.080	6.600	7.050	6.658	39,533,020
2022-04-28	6.710	6.720	6.360	6.440	6.082	16,053,236
2022-04-27	6.660	6.770	6.380	6.770	6.394	19,115,572
2022-04-26	6.800	6.960	6.600	6.650	6.281	20,617,807
2022-04-25	7.220	7.360	6.720	6.760	6.384	27,282,814
2022-04-22	7.610	7.700	7.270	7.440	7.027	33,763,221
2022-04-21	8.010	8.040	7.660	7.780	7.348	35,184,846
2022-04-20	8.000	8.270	7.910	8.080	7.631	43,995,387
2022-04-19	7.890	8.240	7.880	8.120	7.669	44,708,153
2022-04-18	8.040	8.310	7.860	7.890	7.452	50,071,001
2022-04-15	7.760	8.120	7.700	8.040	7.593	50,708,766
2022-04-14	7.780	7.940	7.730	7.890	7.452	31,244,654
2022-04-13	7.750	8.060	7.620	7.900	7.461	49,972,112
2022-04-12	7.900	7.910	7.540	7.780	7.348	61,314,743
2022-04-11	7.360	7.930	7.300	7.930	7.489	73,695,086
2022-04-08	7.360	7.390	7.160	7.210	6.809	11,096,275
2022-04-07	7.600	7.640	7.340	7.340	6.932	10,597,199
2022-04-06	7.580	7.730	7.550	7.590	7.168	16,841,278
2022-04-01	7.380	7.520	7.380	7.440	7.027	10,505,517
2022-03-31	7.390	7.480	7.340	7.410	6.998	8,821,248
2022-03-30	7.480	7.540	7.370	7.400	6.989	14,316,439
2022-03-29	7.540	7.680	7.480	7.580	7.159	19,658,208
2022-03-28	7.560	7.800	7.400	7.590	7.168	27,056,602
2022-03-25	7.200	7.340	7.160	7.260	6.857	7,511,265
2022-03-24	7.230	7.270	7.150	7.150	6.753	4,761,031
2022-03-23	7.250	7.280	7.190	7.240	6.838	5,414,782
2022-03-22	7.190	7.280	7.110	7.250	6.847	7,368,313
2022-03-21	7.080	7.320	7.060	7.210	6.809	13,635,853
2022-03-18	6.910	7.050	6.860	7.000	6.611	8,009,134
2022-03-17	6.990	7.020	6.890	6.910	6.526	8,781,657
2022-03-16	6.770	6.970	6.620	6.890	6.507	9,908,005
2022-03-15	7.080	7.110	6.670	6.690	6.318	12,393,400
2022-03-14	7.260	7.320	7.130	7.130	6.734	7,947,400
2022-03-11	7.090	7.350	7.020	7.310	6.904	13,380,732
2022-03-10	7.110	7.260	7.060	7.230	6.828	9,605,182
2022-03-09	7.240	7.280	6.800	7.000	6.611	10,862,026
2022-03-08	7.530	7.550	7.210	7.220	6.819	10,406,125
2022-03-07	7.630	7.660	7.490	7.520	7.102	8,496,668
2022-03-04	7.630	7.710	7.580	7.630	7.206	10,040,915
2022-03-03	7.620	7.670	7.580	7.620	7.197	6,614,390
2022-03-02	7.560	7.680	7.490	7.620	7.197	7,260,188
2022-03-01	7.460	7.600	7.450	7.580	7.159	8,875,203
2022-02-28	7.480	7.500	7.380	7.430	7.017	6,614,581
2022-02-25	7.490	7.580	7.440	7.460	7.046	7,866,881
2022-02-24	7.610	7.640	7.370	7.450	7.036	10,152,081
2022-02-23	7.610	7.630	7.580	7.610	7.187	5,301,346
2022-02-22	7.650	7.670	7.540	7.570	7.149	8,019,965
2022-02-21	7.640	7.720	7.620	7.700	7.272	5,470,509
2022-02-18	7.640	7.680	7.610	7.660	7.234	4,990,329
2022-02-17	7.680	7.730	7.640	7.640	7.216	5,816,520
2022-02-16	7.700	7.750	7.640	7.730	7.301	5,698,082
2022-02-15	7.670	7.730	7.610	7.640	7.216	7,036,800
2022-02-14	7.650	7.740	7.610	7.670	7.244	8,053,100
2022-02-11	7.760	7.850	7.650	7.650	7.225	9,680,310
2022-02-10	7.790	7.870	7.740	7.800	7.367	8,503,521
2022-02-09	7.640	7.810	7.610	7.770	7.338	10,215,976
2022-02-08	7.470	7.660	7.470	7.630	7.206	8,612,312

← NewerPage 19 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.