Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.530	6.580	6.500	6.560	6.560	7,312,701
2026-01-14	6.550	6.630	6.490	6.540	6.540	13,607,002
2026-01-13	6.630	6.650	6.560	6.560	6.560	11,063,733
2026-01-12	6.610	6.680	6.550	6.630	6.630	13,975,772
2026-01-09	6.530	6.580	6.520	6.570	6.570	9,725,998
2026-01-08	6.470	6.550	6.460	6.530	6.530	9,053,955
2026-01-07	6.490	6.530	6.470	6.480	6.480	10,096,847
2026-01-06	6.460	6.490	6.430	6.490	6.490	8,245,612
2026-01-05	6.420	6.450	6.400	6.440	6.440	10,674,086
2025-12-31	6.420	6.430	6.380	6.400	6.400	8,077,100
2025-12-30	6.420	6.450	6.390	6.420	6.420	8,248,202
2025-12-29	6.510	6.530	6.420	6.440	6.440	9,775,300
2025-12-26	6.510	6.560	6.480	6.510	6.510	8,026,729
2025-12-25	6.470	6.560	6.450	6.550	6.550	8,507,699
2025-12-24	6.450	6.500	6.430	6.480	6.480	5,930,961
2025-12-23	6.550	6.560	6.440	6.460	6.460	9,914,997
2025-12-22	6.560	6.580	6.520	6.540	6.540	7,907,300
2025-12-19	6.450	6.580	6.420	6.580	6.580	12,913,213
2025-12-18	6.410	6.520	6.400	6.460	6.460	11,068,593
2025-12-17	6.530	6.550	6.390	6.460	6.460	12,219,254
2025-12-16	6.360	6.460	6.360	6.430	6.430	12,413,179
2025-12-15	6.370	6.430	6.330	6.360	6.360	10,142,315
2025-12-12	6.450	6.460	6.360	6.370	6.370	15,088,100
2025-12-11	6.560	6.570	6.420	6.440	6.440	10,437,257
2025-12-10	6.560	6.570	6.520	6.560	6.560	8,052,501
2025-12-09	6.620	6.630	6.540	6.550	6.550	7,905,220
2025-12-08	6.640	6.670	6.610	6.630	6.630	6,834,600
2025-12-05	6.580	6.660	6.560	6.650	6.650	6,398,081
2025-12-04	6.680	6.690	6.580	6.590	6.590	10,976,215
2025-12-03	6.690	6.720	6.660	6.690	6.690	8,376,708
2025-12-02	6.700	6.740	6.670	6.700	6.700	6,944,873
2025-12-01	6.720	6.740	6.670	6.730	6.730	8,750,201
2025-11-28	6.690	6.730	6.650	6.720	6.720	7,477,201
2025-11-27	6.700	6.720	6.670	6.690	6.690	6,656,200
2025-11-26	6.690	6.740	6.680	6.690	6.690	7,479,700
2025-11-25	6.720	6.730	6.680	6.690	6.690	8,841,702
2025-11-24	6.730	6.760	6.660	6.680	6.680	8,806,797
2025-11-21	6.810	6.900	6.700	6.700	6.700	19,940,101
2025-11-20	7.070	7.090	6.860	6.890	6.890	17,551,830
2025-11-19	6.910	6.960	6.850	6.930	6.930	13,330,600
2025-11-18	7.090	7.110	6.890	6.920	6.920	21,843,730
2025-11-17	7.080	7.150	7.030	7.080	7.080	21,903,469
2025-11-14	7.010	7.400	7.010	7.110	7.110	33,482,738
2025-11-13	7.050	7.070	6.970	7.060	7.060	15,828,350
2025-11-12	7.030	7.050	6.990	7.020	7.020	13,068,660
2025-11-11	7.000	7.060	6.940	7.030	7.030	19,735,783
2025-11-10	6.880	7.070	6.850	7.050	7.050	32,829,631
2025-11-07	6.810	6.890	6.780	6.860	6.860	13,740,400
2025-11-06	6.820	6.830	6.800	6.810	6.810	7,468,781
2025-11-05	6.790	6.840	6.760	6.810	6.810	8,389,368
2025-11-04	6.820	6.830	6.770	6.810	6.810	8,451,802
2025-11-03	6.800	6.840	6.780	6.840	6.840	9,660,523
2025-10-31	6.780	6.830	6.760	6.810	6.810	9,756,830
2025-10-30	6.910	6.930	6.780	6.790	6.790	23,925,300
2025-10-29	7.040	7.050	6.960	7.000	7.000	12,701,762
2025-10-28	7.050	7.070	7.020	7.030	7.030	11,371,701
2025-10-27	7.040	7.100	7.020	7.050	7.050	16,934,210
2025-10-24	7.070	7.100	7.010	7.030	7.030	14,270,425
2025-10-23	7.030	7.090	6.990	7.080	7.080	12,966,133
2025-10-22	7.030	7.080	7.020	7.040	7.040	12,249,583

← NewerPage 4 of 21 · 1,215 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.