Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.530	7.590	7.410	7.550	7.131	9,358,013
2022-01-28	7.400	7.550	7.360	7.430	7.017	9,470,531
2022-01-27	7.620	7.640	7.350	7.350	6.942	11,302,100
2022-01-26	7.680	7.750	7.520	7.610	7.187	11,652,700
2022-01-25	8.050	8.060	7.660	7.670	7.244	21,207,237
2022-01-24	8.230	8.310	8.130	8.130	7.678	12,245,095
2022-01-21	8.380	8.440	8.190	8.230	7.773	15,772,756
2022-01-20	8.550	8.810	8.400	8.440	7.971	22,517,950
2022-01-19	8.370	8.790	8.330	8.570	8.094	29,849,942
2022-01-18	8.510	8.570	8.270	8.310	7.848	30,517,328
2022-01-17	8.630	8.860	8.490	8.640	8.160	33,954,199
2022-01-14	8.660	8.930	8.580	8.620	8.141	59,207,004
2022-01-13	8.510	8.740	8.430	8.460	7.990	33,668,450
2022-01-12	8.360	8.520	8.280	8.460	7.990	18,697,483
2022-01-11	8.450	8.470	8.300	8.330	7.867	14,170,521
2022-01-10	8.260	8.480	8.150	8.470	7.999	22,999,242
2022-01-07	8.300	8.420	8.190	8.200	7.744	15,471,682
2022-01-06	8.330	8.330	8.230	8.300	7.839	10,178,516
2022-01-05	8.350	8.390	8.260	8.320	7.858	22,574,304
2022-01-04	8.090	8.330	8.070	8.310	7.848	23,739,633
2021-12-31	7.950	8.130	7.940	8.090	7.641	15,033,707
2021-12-30	7.920	7.990	7.920	7.970	7.527	6,458,606
2021-12-29	8.010	8.050	7.930	7.940	7.499	9,072,245
2021-12-28	8.070	8.090	8.000	8.030	7.584	8,841,360
2021-12-27	7.990	8.070	7.960	8.070	7.622	12,391,138
2021-12-24	7.950	8.010	7.900	7.990	7.546	11,091,833
2021-12-23	7.870	8.020	7.840	7.970	7.527	13,604,052
2021-12-22	7.900	7.900	7.840	7.870	7.433	6,028,494
2021-12-21	7.770	7.880	7.770	7.870	7.433	7,221,207
2021-12-20	7.770	7.850	7.770	7.790	7.357	6,284,034
2021-12-17	7.850	7.870	7.800	7.810	7.376	6,086,500
2021-12-16	7.820	7.860	7.780	7.850	7.414	6,924,843
2021-12-15	7.860	7.870	7.800	7.820	7.386	8,708,032
2021-12-14	7.870	7.890	7.830	7.860	7.423	7,178,523
2021-12-13	7.890	7.920	7.840	7.860	7.423	8,618,736
2021-12-10	7.900	7.930	7.840	7.890	7.452	8,306,562
2021-12-09	7.800	7.930	7.780	7.900	7.461	13,937,594
2021-12-08	7.770	7.840	7.720	7.800	7.367	8,650,114
2021-12-07	7.710	7.760	7.690	7.750	7.319	7,758,120
2021-12-06	7.850	7.850	7.680	7.700	7.272	11,265,636
2021-12-03	7.780	7.830	7.770	7.830	7.395	4,796,310
2021-12-02	7.810	7.870	7.780	7.780	7.348	6,891,649
2021-12-01	7.770	7.830	7.730	7.820	7.386	7,724,859
2021-11-30	7.740	7.810	7.710	7.770	7.338	6,269,306
2021-11-29	7.780	7.810	7.720	7.740	7.310	7,280,451
2021-11-26	7.910	7.910	7.820	7.830	7.395	6,369,200
2021-11-25	7.900	7.950	7.880	7.910	7.471	5,885,235
2021-11-24	7.970	7.980	7.870	7.920	7.480	6,283,662
2021-11-23	8.000	8.000	7.920	7.970	7.527	6,994,576
2021-11-22	7.950	8.030	7.940	8.000	7.556	7,259,818
2021-11-19	7.930	8.020	7.880	7.970	7.527	8,722,100
2021-11-18	8.020	8.090	7.950	7.960	7.518	9,771,378
2021-11-17	8.050	8.060	7.950	8.030	7.584	8,914,052
2021-11-16	8.250	8.320	8.030	8.050	7.603	16,663,198
2021-11-15	8.140	8.270	8.140	8.260	7.801	12,338,785
2021-11-12	8.160	8.220	8.110	8.160	7.707	10,300,149
2021-11-11	8.190	8.250	8.120	8.140	7.688	12,189,873
2021-11-10	8.240	8.280	8.100	8.200	7.744	12,368,353
2021-11-09	8.320	8.330	8.160	8.240	7.782	10,496,076
2021-11-08	8.340	8.450	8.230	8.280	7.820	15,703,344

← NewerPage 20 of 21 · 1,217 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.