Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.430	7.640	7.410	7.580	7.580	21,253,130
2025-07-18	7.480	7.520	7.370	7.430	7.430	21,298,897
2025-07-17	7.310	7.650	7.310	7.430	7.430	36,313,322
2025-07-16	7.300	7.330	7.270	7.290	7.290	11,233,573
2025-07-15	7.440	7.460	7.270	7.290	7.290	21,189,521
2025-07-14	7.460	7.520	7.420	7.440	7.440	14,297,919
2025-07-11	7.350	7.480	7.340	7.460	7.460	24,038,907
2025-07-10	7.420	7.440	7.290	7.370	7.370	19,484,427
2025-07-09	7.210	7.420	7.200	7.320	7.320	25,109,844
2025-07-08	7.200	7.240	7.170	7.220	7.220	21,684,526
2025-07-07	7.380	7.400	7.280	7.300	7.230	21,213,170
2025-07-04	7.430	7.500	7.350	7.370	7.299	21,963,718
2025-07-03	7.550	7.580	7.410	7.420	7.349	20,929,393
2025-07-02	7.450	7.560	7.440	7.560	7.488	19,405,129
2025-07-01	7.400	7.490	7.370	7.450	7.379	20,766,745
2025-06-30	7.430	7.490	7.340	7.380	7.309	20,524,920
2025-06-27	7.490	7.520	7.380	7.470	7.398	20,116,528
2025-06-26	7.620	7.630	7.440	7.470	7.398	17,284,700
2025-06-25	7.590	7.670	7.520	7.620	7.547	12,919,000
2025-06-24	7.490	7.590	7.490	7.570	7.497	8,657,683
2025-06-23	7.520	7.520	7.430	7.480	7.408	9,242,390
2025-06-20	7.590	7.670	7.500	7.520	7.448	8,998,552
2025-06-19	7.850	7.890	7.520	7.560	7.488	15,276,400
2025-06-18	8.050	8.100	7.840	7.870	7.795	8,260,600
2025-06-17	8.050	8.110	7.940	8.040	7.963	8,356,186
2025-06-16	8.130	8.150	7.980	8.020	7.943	12,237,978
2025-06-13	8.350	8.390	8.030	8.120	8.042	17,926,700
2025-06-12	8.250	8.420	8.170	8.370	8.290	13,070,130
2025-06-11	8.380	8.400	8.220	8.230	8.151	12,964,952
2025-06-10	8.350	8.490	8.270	8.390	8.310	11,537,530
2025-06-09	8.290	8.560	8.200	8.460	8.379	16,073,116
2025-06-06	8.070	8.330	8.050	8.290	8.211	18,682,216
2025-06-05	8.500	8.540	8.000	8.060	7.983	24,247,227
2025-06-04	8.480	8.550	8.350	8.520	8.438	18,750,256
2025-06-03	8.260	8.580	8.200	8.520	8.438	26,335,779
2025-05-30	7.960	8.370	7.950	8.200	8.121	26,000,210
2025-05-29	8.000	8.080	7.920	7.940	7.864	13,451,773
2025-05-28	7.980	8.070	7.840	8.030	7.953	10,745,997
2025-05-27	7.950	8.090	7.930	7.980	7.904	8,097,125
2025-05-26	7.930	7.990	7.790	7.940	7.864	8,718,263
2025-05-23	8.050	8.070	7.850	7.870	7.795	11,212,414
2025-05-22	8.100	8.170	8.030	8.070	7.993	8,241,844
2025-05-21	8.150	8.290	8.040	8.130	8.052	16,961,206
2025-05-20	7.920	8.210	7.880	8.180	8.102	19,211,559
2025-05-19	7.760	7.940	7.740	7.920	7.844	11,165,391
2025-05-16	7.800	7.800	7.690	7.730	7.656	8,163,543
2025-05-15	7.670	7.770	7.670	7.760	7.686	6,622,973
2025-05-14	7.750	7.760	7.650	7.730	7.656	10,191,607
2025-05-13	7.890	7.890	7.700	7.750	7.676	12,820,655
2025-05-12	7.910	7.910	7.600	7.830	7.755	22,489,001
2025-05-09	7.840	7.940	7.800	7.850	7.775	18,265,290
2025-05-08	8.280	8.280	7.800	7.830	7.755	32,242,066
2025-05-07	8.160	8.390	8.140	8.320	8.240	16,749,391
2025-05-06	8.190	8.240	8.010	8.110	8.032	16,795,780
2025-04-30	8.150	8.340	8.100	8.110	8.032	15,581,485
2025-04-29	8.300	8.300	7.850	8.100	8.022	31,065,141
2025-04-28	8.110	8.540	8.110	8.390	8.310	29,676,569
2025-04-25	8.150	8.290	8.100	8.100	8.022	14,432,298
2025-04-24	8.320	8.370	8.020	8.190	8.112	17,228,800
2025-04-23	8.660	8.660	8.290	8.320	8.240	29,174,877

← NewerPage 6 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.