Shanghai Maling Aquarius Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.960	8.670	7.930	8.490	8.409	50,728,499
2025-04-21	7.650	8.040	7.560	7.980	7.904	25,651,072
2025-04-18	7.710	7.860	7.600	7.650	7.577	14,138,211
2025-04-17	7.730	7.870	7.670	7.780	7.705	18,841,305
2025-04-16	7.860	7.930	7.610	7.740	7.666	23,367,800
2025-04-15	7.960	8.020	7.720	7.880	7.804	24,838,131
2025-04-14	7.850	8.120	7.850	7.990	7.913	27,544,875
2025-04-11	8.010	8.150	7.770	8.000	7.923	38,654,128
2025-04-10	7.790	8.230	7.700	8.060	7.983	52,561,273
2025-04-09	7.880	8.180	7.500	7.950	7.874	71,375,761
2025-04-08	7.500	7.950	7.500	7.870	7.795	73,765,343
2025-04-07	7.780	8.190	7.320	7.490	7.418	60,567,426
2025-04-03	7.750	8.000	7.550	7.850	7.775	36,711,319
2025-04-02	7.750	8.090	7.600	7.640	7.567	39,248,844
2025-04-01	7.690	7.960	7.460	7.800	7.725	51,832,043
2025-03-31	7.280	7.980	7.270	7.610	7.537	80,379,734
2025-03-28	7.290	7.840	7.290	7.550	7.478	72,899,525
2025-03-27	6.900	7.520	6.860	7.330	7.260	70,821,592
2025-03-26	6.700	6.990	6.690	6.890	6.824	23,301,012
2025-03-25	6.680	6.740	6.610	6.740	6.675	9,281,870
2025-03-24	6.660	6.710	6.570	6.670	6.606	10,791,821
2025-03-21	6.690	6.770	6.640	6.680	6.616	9,283,935
2025-03-20	6.690	6.760	6.670	6.700	6.636	8,066,090
2025-03-19	6.710	6.710	6.630	6.660	6.596	7,571,773
2025-03-18	6.780	6.800	6.690	6.710	6.646	8,989,662
2025-03-17	6.700	6.830	6.690	6.780	6.715	18,181,232
2025-03-14	6.510	6.690	6.500	6.690	6.626	20,082,436
2025-03-13	6.430	6.510	6.410	6.500	6.438	10,281,700
2025-03-12	6.490	6.530	6.400	6.460	6.398	12,143,600
2025-03-11	6.320	6.540	6.300	6.510	6.448	17,594,293
2025-03-10	6.360	6.410	6.340	6.370	6.309	9,815,947
2025-03-07	6.350	6.380	6.320	6.330	6.269	8,879,201
2025-03-06	6.360	6.390	6.310	6.380	6.319	10,420,683
2025-03-05	6.430	6.440	6.300	6.350	6.289	8,201,030
2025-03-04	6.400	6.420	6.340	6.390	6.329	7,848,625
2025-03-03	6.420	6.490	6.360	6.380	6.319	12,645,689
2025-02-28	6.470	6.540	6.410	6.430	6.368	13,507,022
2025-02-27	6.350	6.470	6.350	6.470	6.408	16,833,811
2025-02-26	6.310	6.360	6.300	6.350	6.289	9,006,303
2025-02-25	6.300	6.350	6.270	6.310	6.250	9,648,915
2025-02-24	6.320	6.390	6.300	6.350	6.289	12,263,456
2025-02-21	6.330	6.360	6.260	6.290	6.230	10,752,300
2025-02-20	6.320	6.360	6.280	6.330	6.269	10,810,869
2025-02-19	6.340	6.370	6.310	6.340	6.279	8,025,553
2025-02-18	6.470	6.490	6.310	6.350	6.289	10,626,200
2025-02-17	6.490	6.510	6.420	6.490	6.428	9,806,930
2025-02-14	6.510	6.560	6.450	6.480	6.418	9,214,134
2025-02-13	6.510	6.580	6.490	6.540	6.477	11,592,575
2025-02-12	6.510	6.540	6.440	6.500	6.438	9,446,368
2025-02-11	6.590	6.610	6.450	6.510	6.448	9,641,722
2025-02-10	6.490	6.600	6.470	6.570	6.507	13,146,427
2025-02-07	6.420	6.540	6.370	6.480	6.418	12,836,863
2025-02-06	6.420	6.480	6.330	6.420	6.358	10,706,493
2025-02-05	6.600	6.640	6.410	6.430	6.368	8,985,136
2025-01-27	6.520	6.670	6.520	6.580	6.517	9,116,657
2025-01-24	6.420	6.530	6.420	6.520	6.458	7,795,737
2025-01-23	6.530	6.580	6.460	6.470	6.408	9,127,650
2025-01-22	6.560	6.620	6.440	6.460	6.398	8,571,396
2025-01-21	6.680	6.710	6.570	6.590	6.527	5,683,158
2025-01-20	6.650	6.710	6.640	6.670	6.606	7,411,100

← NewerPage 7 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.