Shanghai Maling Aquarius Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.270 | 5.390 | 5.220 | 5.230 | 5.230 | 12,981,738 |
| 2026-07-16 | 5.240 | 5.320 | 5.210 | 5.300 | 5.300 | 12,735,429 |
| 2026-07-15 | 5.060 | 5.250 | 5.050 | 5.240 | 5.240 | 11,016,704 |
| 2026-07-14 | 5.040 | 5.100 | 4.990 | 5.090 | 5.090 | 7,349,273 |
| 2026-07-13 | 5.020 | 5.090 | 4.990 | 5.060 | 5.060 | 8,184,430 |
| 2026-07-10 | 4.880 | 5.050 | 4.820 | 5.010 | 5.010 | 7,102,300 |
| 2026-07-09 | 4.950 | 4.980 | 4.870 | 4.890 | 4.890 | 5,657,731 |
| 2026-07-08 | 5.000 | 5.060 | 4.900 | 4.940 | 4.940 | 9,337,497 |
| 2026-07-07 | 5.070 | 5.110 | 4.970 | 5.000 | 5.000 | 10,595,600 |
| 2026-07-06 | 4.940 | 5.110 | 4.940 | 5.090 | 5.090 | 11,737,208 |
| 2026-07-03 | 4.920 | 4.990 | 4.890 | 4.940 | 4.940 | 7,841,000 |
| 2026-07-02 | 4.940 | 5.010 | 4.840 | 4.920 | 4.920 | 10,106,225 |
| 2026-07-01 | 4.670 | 4.990 | 4.650 | 4.880 | 4.880 | 13,489,475 |
| 2026-06-30 | 4.720 | 4.750 | 4.630 | 4.660 | 4.660 | 5,874,800 |
| 2026-06-29 | 4.610 | 4.780 | 4.540 | 4.720 | 4.720 | 9,912,712 |
| 2026-06-26 | 4.700 | 4.730 | 4.610 | 4.630 | 4.630 | 7,789,066 |
| 2026-06-25 | 4.770 | 4.800 | 4.660 | 4.710 | 4.710 | 6,678,922 |
| 2026-06-24 | 4.960 | 4.960 | 4.750 | 4.760 | 4.760 | 7,501,077 |
| 2026-06-23 | 4.820 | 5.030 | 4.810 | 4.910 | 4.910 | 8,151,068 |
| 2026-06-22 | 4.800 | 4.850 | 4.700 | 4.840 | 4.840 | 8,739,992 |
| 2026-06-18 | 4.900 | 4.910 | 4.790 | 4.810 | 4.810 | 7,093,712 |
| 2026-06-17 | 4.980 | 4.990 | 4.890 | 4.910 | 4.910 | 5,351,402 |
| 2026-06-16 | 5.060 | 5.070 | 4.960 | 4.990 | 4.990 | 5,847,378 |
| 2026-06-15 | 5.030 | 5.110 | 5.020 | 5.080 | 5.080 | 7,000,732 |
| 2026-06-12 | 4.980 | 5.050 | 4.930 | 5.030 | 5.030 | 7,571,400 |
| 2026-06-11 | 4.970 | 5.000 | 4.920 | 4.960 | 4.960 | 5,499,549 |
| 2026-06-10 | 4.960 | 5.010 | 4.930 | 4.980 | 4.980 | 5,207,368 |
| 2026-06-09 | 4.980 | 5.030 | 4.930 | 4.970 | 4.970 | 5,956,200 |
| 2026-06-08 | 5.060 | 5.150 | 4.960 | 4.990 | 4.990 | 9,137,415 |
| 2026-06-05 | 5.090 | 5.190 | 5.070 | 5.110 | 5.110 | 7,108,310 |
| 2026-06-04 | 5.240 | 5.290 | 5.070 | 5.100 | 5.100 | 9,153,466 |
| 2026-06-03 | 5.340 | 5.350 | 5.210 | 5.240 | 5.240 | 5,435,460 |
| 2026-06-02 | 5.450 | 5.450 | 5.310 | 5.330 | 5.330 | 7,796,426 |
| 2026-06-01 | 5.280 | 5.460 | 5.240 | 5.460 | 5.460 | 8,999,025 |
| 2026-05-29 | 5.170 | 5.330 | 5.160 | 5.280 | 5.280 | 8,945,156 |
| 2026-05-28 | 5.260 | 5.300 | 5.130 | 5.170 | 5.170 | 8,964,752 |
| 2026-05-27 | 5.310 | 5.330 | 5.190 | 5.260 | 5.260 | 7,041,000 |
| 2026-05-26 | 5.310 | 5.390 | 5.290 | 5.310 | 5.310 | 5,849,351 |
| 2026-05-25 | 5.380 | 5.390 | 5.330 | 5.350 | 5.350 | 5,213,500 |
| 2026-05-22 | 5.420 | 5.430 | 5.330 | 5.360 | 5.360 | 5,785,076 |
| 2026-05-21 | 5.550 | 5.560 | 5.370 | 5.380 | 5.380 | 9,740,766 |
| 2026-05-20 | 5.580 | 5.600 | 5.500 | 5.510 | 5.510 | 4,826,325 |
| 2026-05-19 | 5.510 | 5.600 | 5.510 | 5.590 | 5.590 | 5,364,786 |
| 2026-05-18 | 5.600 | 5.600 | 5.510 | 5.520 | 5.520 | 6,283,425 |
| 2026-05-15 | 5.670 | 5.680 | 5.590 | 5.600 | 5.600 | 7,737,635 |
| 2026-05-14 | 5.680 | 5.730 | 5.640 | 5.680 | 5.680 | 7,509,486 |
| 2026-05-13 | 5.740 | 5.750 | 5.670 | 5.680 | 5.680 | 7,266,050 |
| 2026-05-12 | 5.880 | 5.890 | 5.730 | 5.740 | 5.740 | 12,487,290 |
| 2026-05-11 | 5.840 | 5.900 | 5.790 | 5.880 | 5.880 | 12,165,380 |
| 2026-05-08 | 5.830 | 5.870 | 5.810 | 5.830 | 5.830 | 5,684,542 |
| 2026-05-07 | 5.880 | 5.900 | 5.800 | 5.830 | 5.830 | 6,299,975 |
| 2026-05-06 | 5.910 | 5.910 | 5.830 | 5.880 | 5.880 | 7,182,238 |
| 2026-04-30 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 5,979,102 |
| 2026-04-29 | 5.780 | 5.940 | 5.780 | 5.920 | 5.920 | 9,579,612 |
| 2026-04-28 | 5.750 | 5.790 | 5.710 | 5.780 | 5.780 | 4,942,265 |
| 2026-04-27 | 5.780 | 5.790 | 5.680 | 5.760 | 5.760 | 7,059,900 |
| 2026-04-24 | 5.810 | 5.820 | 5.760 | 5.780 | 5.780 | 5,610,454 |
| 2026-04-23 | 5.840 | 5.860 | 5.780 | 5.840 | 5.840 | 6,795,501 |
| 2026-04-22 | 5.860 | 5.900 | 5.820 | 5.840 | 5.840 | 5,991,466 |
| 2026-04-21 | 5.920 | 5.940 | 5.860 | 5.880 | 5.880 | 5,806,700 |
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.