Shanghai Maling Aquarius Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.650 | 6.710 | 6.640 | 6.670 | 6.606 | 7,411,100 |
| 2025-01-17 | 6.520 | 6.660 | 6.470 | 6.630 | 6.566 | 8,539,350 |
| 2025-01-16 | 6.520 | 6.650 | 6.490 | 6.560 | 6.497 | 11,716,872 |
| 2025-01-15 | 6.460 | 6.510 | 6.400 | 6.490 | 6.428 | 9,812,551 |
| 2025-01-14 | 6.300 | 6.450 | 6.280 | 6.440 | 6.378 | 13,364,200 |
| 2025-01-13 | 6.250 | 6.290 | 6.140 | 6.280 | 6.220 | 10,905,551 |
| 2025-01-10 | 6.480 | 6.500 | 6.290 | 6.300 | 6.240 | 7,832,700 |
| 2025-01-09 | 6.530 | 6.610 | 6.450 | 6.460 | 6.398 | 8,426,721 |
| 2025-01-08 | 6.570 | 6.610 | 6.400 | 6.530 | 6.467 | 11,002,357 |
| 2025-01-07 | 6.700 | 6.710 | 6.550 | 6.610 | 6.547 | 11,864,467 |
| 2025-01-06 | 6.670 | 6.780 | 6.510 | 6.680 | 6.616 | 14,781,315 |
| 2025-01-03 | 6.940 | 6.990 | 6.680 | 6.710 | 6.646 | 16,983,040 |
| 2025-01-02 | 6.940 | 7.100 | 6.880 | 6.940 | 6.874 | 20,120,493 |
| 2024-12-31 | 7.050 | 7.140 | 6.940 | 6.940 | 6.874 | 14,731,672 |
| 2024-12-30 | 7.200 | 7.200 | 6.980 | 7.070 | 7.002 | 15,569,495 |
| 2024-12-27 | 7.020 | 7.230 | 6.980 | 7.210 | 7.141 | 14,996,800 |
| 2024-12-26 | 7.020 | 7.120 | 7.020 | 7.040 | 6.973 | 12,561,402 |
| 2024-12-25 | 7.070 | 7.120 | 6.930 | 7.080 | 7.012 | 11,156,901 |
| 2024-12-24 | 6.980 | 7.080 | 6.930 | 7.070 | 7.002 | 10,079,783 |
| 2024-12-23 | 7.140 | 7.180 | 6.920 | 6.920 | 6.854 | 14,844,086 |
| 2024-12-20 | 7.110 | 7.240 | 7.110 | 7.150 | 7.081 | 12,327,455 |
| 2024-12-19 | 7.120 | 7.180 | 7.000 | 7.110 | 7.042 | 13,729,700 |
| 2024-12-18 | 7.270 | 7.310 | 7.170 | 7.170 | 7.101 | 14,645,110 |
| 2024-12-17 | 7.440 | 7.490 | 7.230 | 7.260 | 7.190 | 17,183,700 |
| 2024-12-16 | 7.540 | 7.580 | 7.410 | 7.480 | 7.408 | 16,834,357 |
| 2024-12-13 | 7.660 | 7.700 | 7.510 | 7.550 | 7.478 | 25,620,744 |
| 2024-12-12 | 7.540 | 7.770 | 7.450 | 7.740 | 7.666 | 37,093,866 |
| 2024-12-11 | 7.290 | 7.540 | 7.270 | 7.530 | 7.458 | 27,550,576 |
| 2024-12-10 | 7.350 | 7.410 | 7.260 | 7.260 | 7.190 | 21,194,804 |
| 2024-12-09 | 7.230 | 7.320 | 7.150 | 7.190 | 7.121 | 13,465,700 |
| 2024-12-06 | 7.170 | 7.260 | 7.140 | 7.250 | 7.181 | 10,909,702 |
| 2024-12-05 | 7.230 | 7.230 | 7.130 | 7.150 | 7.081 | 10,431,343 |
| 2024-12-04 | 7.310 | 7.380 | 7.210 | 7.250 | 7.181 | 12,913,266 |
| 2024-12-03 | 7.320 | 7.380 | 7.250 | 7.300 | 7.230 | 14,940,368 |
| 2024-12-02 | 7.210 | 7.370 | 7.200 | 7.310 | 7.240 | 18,826,829 |
| 2024-11-29 | 7.130 | 7.260 | 7.120 | 7.210 | 7.141 | 16,382,624 |
| 2024-11-28 | 7.060 | 7.170 | 7.030 | 7.140 | 7.072 | 13,079,711 |
| 2024-11-27 | 6.970 | 7.060 | 6.870 | 7.060 | 6.992 | 14,250,491 |
| 2024-11-26 | 6.910 | 7.040 | 6.880 | 6.980 | 6.913 | 10,213,401 |
| 2024-11-25 | 6.800 | 6.940 | 6.780 | 6.920 | 6.854 | 11,315,972 |
| 2024-11-22 | 7.000 | 7.030 | 6.780 | 6.800 | 6.735 | 12,429,706 |
| 2024-11-21 | 7.060 | 7.090 | 6.980 | 7.030 | 6.963 | 10,109,806 |
| 2024-11-20 | 7.030 | 7.090 | 7.000 | 7.060 | 6.992 | 9,352,658 |
| 2024-11-19 | 7.030 | 7.070 | 6.950 | 7.050 | 6.982 | 10,507,765 |
| 2024-11-18 | 7.050 | 7.120 | 6.960 | 6.980 | 6.913 | 14,270,226 |
| 2024-11-15 | 6.980 | 7.160 | 6.980 | 7.010 | 6.943 | 10,748,158 |
| 2024-11-14 | 7.200 | 7.240 | 7.080 | 7.110 | 7.042 | 12,502,956 |
| 2024-11-13 | 7.200 | 7.310 | 7.140 | 7.240 | 7.171 | 16,559,905 |
| 2024-11-12 | 7.200 | 7.260 | 7.110 | 7.170 | 7.101 | 17,247,199 |
| 2024-11-11 | 7.220 | 7.290 | 7.130 | 7.210 | 7.141 | 16,084,841 |
| 2024-11-08 | 7.300 | 7.360 | 7.190 | 7.280 | 7.210 | 22,232,998 |
| 2024-11-07 | 7.100 | 7.340 | 7.080 | 7.300 | 7.230 | 23,800,387 |
| 2024-11-06 | 7.170 | 7.170 | 7.050 | 7.110 | 7.042 | 19,157,038 |
| 2024-11-05 | 7.150 | 7.190 | 7.090 | 7.170 | 7.101 | 23,135,752 |
| 2024-11-04 | 7.050 | 7.150 | 6.980 | 7.150 | 7.081 | 24,703,895 |
| 2024-11-01 | 6.900 | 7.060 | 6.870 | 6.990 | 6.923 | 27,420,327 |
| 2024-10-31 | 6.920 | 7.030 | 6.830 | 6.920 | 6.854 | 22,854,649 |
| 2024-10-30 | 6.690 | 6.810 | 6.640 | 6.800 | 6.735 | 14,477,043 |
| 2024-10-29 | 6.860 | 6.880 | 6.660 | 6.700 | 6.636 | 13,417,794 |
| 2024-10-28 | 6.660 | 6.860 | 6.650 | 6.860 | 6.794 | 15,606,017 |
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.