Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.890	5.930	5.860	5.920	5.920	7,116,300
2026-04-17	5.930	5.940	5.840	5.890	5.890	8,679,802
2026-04-16	5.950	6.000	5.930	5.960	5.960	7,801,095
2026-04-15	5.960	5.990	5.910	5.950	5.950	9,594,804
2026-04-14	5.940	6.000	5.870	5.970	5.970	11,468,595
2026-04-13	5.870	5.950	5.830	5.940	5.940	7,052,196
2026-04-10	5.900	5.920	5.870	5.880	5.880	5,178,559
2026-04-09	5.980	5.980	5.860	5.870	5.870	6,404,165
2026-04-08	5.980	5.990	5.900	5.990	5.990	9,621,017
2026-04-07	5.800	5.930	5.750	5.930	5.930	9,211,605
2026-04-03	5.920	5.930	5.780	5.840	5.840	6,017,200
2026-04-02	5.880	6.010	5.860	5.920	5.920	7,734,295
2026-04-01	5.930	5.970	5.860	5.900	5.900	7,864,600
2026-03-31	6.050	6.060	5.870	5.900	5.900	10,063,951
2026-03-30	5.900	6.070	5.850	6.050	6.050	11,061,725
2026-03-27	5.800	5.950	5.790	5.940	5.940	8,366,900
2026-03-26	5.880	5.930	5.830	5.860	5.860	6,615,100
2026-03-25	5.780	5.910	5.750	5.880	5.880	9,206,536
2026-03-24	5.760	5.780	5.690	5.780	5.780	9,348,625
2026-03-23	5.870	5.870	5.620	5.670	5.670	14,733,625
2026-03-20	6.030	6.060	5.920	5.930	5.930	12,348,725
2026-03-19	6.100	6.140	6.010	6.050	6.050	14,632,300
2026-03-18	6.410	6.430	6.040	6.150	6.150	39,872,480
2026-03-17	6.570	6.640	6.500	6.520	6.520	15,717,188
2026-03-16	6.560	6.640	6.550	6.570	6.570	11,910,425
2026-03-13	6.650	6.680	6.550	6.570	6.570	14,770,000
2026-03-12	6.630	6.680	6.610	6.660	6.660	12,985,142
2026-03-11	6.630	6.640	6.550	6.640	6.640	11,900,030
2026-03-10	6.610	6.660	6.590	6.620	6.620	10,545,100
2026-03-09	6.550	6.700	6.550	6.610	6.610	18,192,008
2026-03-06	6.470	6.630	6.450	6.620	6.620	15,520,540
2026-03-05	6.570	6.590	6.460	6.480	6.480	15,807,082
2026-03-04	6.630	6.670	6.520	6.540	6.540	14,748,683
2026-03-03	6.630	6.770	6.620	6.650	6.650	18,626,786
2026-03-02	6.650	6.710	6.570	6.620	6.620	10,756,766
2026-02-27	6.670	6.710	6.660	6.690	6.690	9,670,866
2026-02-26	6.670	6.720	6.610	6.700	6.700	16,534,942
2026-02-25	6.550	6.710	6.530	6.660	6.660	16,289,150
2026-02-24	6.600	6.600	6.500	6.550	6.550	9,706,365
2026-02-13	6.640	6.660	6.550	6.570	6.570	8,422,135
2026-02-12	6.730	6.730	6.620	6.630	6.630	10,192,200
2026-02-11	6.640	6.750	6.610	6.690	6.690	12,618,481
2026-02-10	6.680	6.680	6.600	6.630	6.630	8,800,950
2026-02-09	6.520	6.730	6.510	6.680	6.680	23,911,640
2026-02-06	6.500	6.560	6.480	6.500	6.500	11,772,866
2026-02-05	6.520	6.590	6.510	6.520	6.520	13,151,035
2026-02-04	6.460	6.560	6.450	6.540	6.540	12,516,756
2026-02-03	6.450	6.520	6.400	6.460	6.460	15,439,983
2026-02-02	6.620	6.640	6.480	6.480	6.480	22,214,773
2026-01-30	6.670	6.760	6.600	6.630	6.630	21,812,824
2026-01-29	6.520	6.700	6.510	6.690	6.690	23,189,989
2026-01-28	6.510	6.600	6.500	6.530	6.530	16,998,184
2026-01-27	6.670	6.680	6.480	6.550	6.550	24,628,474
2026-01-26	6.560	6.730	6.490	6.710	6.710	30,654,999
2026-01-23	6.530	6.650	6.510	6.560	6.560	22,082,127
2026-01-22	6.510	6.530	6.450	6.520	6.520	19,615,708
2026-01-21	6.730	6.730	6.460	6.530	6.530	57,390,186
2026-01-20	6.740	7.080	6.700	6.960	6.960	58,869,059
2026-01-19	6.500	6.770	6.490	6.750	6.750	29,950,931
2026-01-16	6.560	6.580	6.490	6.500	6.500	9,023,018

← NewerPage 3 of 5 · 242 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.