MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.250	10.470	10.110	10.230	10.230	30,527,833
2026-10-16	10.650	10.670	10.160	10.310	10.310	39,369,286
2026-10-15	10.780	10.890	10.400	10.460	10.460	48,574,359
2026-10-14	11.350	11.380	11.050	11.070	11.070	30,811,516
2026-10-13	10.760	11.500	10.700	11.380	11.380	62,595,168
2026-10-12	11.050	11.330	10.850	10.970	10.970	49,744,594
2026-10-09	11.000	11.130	10.300	11.080	11.080	74,975,234
2026-10-08	11.570	11.830	11.010	11.090	11.090	44,605,668
2026-09-30	12.010	12.040	11.550	11.560	11.560	35,862,895
2026-09-29	11.250	12.040	11.110	11.870	11.870	55,760,992
2026-09-28	11.850	11.910	11.240	11.290	11.290	43,090,922
2026-09-24	12.270	12.320	11.800	11.870	11.870	43,481,191
2026-09-23	12.590	12.590	12.200	12.420	12.420	37,789,023
2026-09-22	12.480	12.670	12.320	12.500	12.500	44,168,062
2026-09-21	12.310	12.450	12.190	12.320	12.320	41,377,191
2026-09-18	12.410	12.460	12.150	12.230	12.230	49,972,242
2026-09-17	12.300	12.520	12.280	12.300	12.300	58,878,930
2026-09-16	11.970	12.450	11.770	12.380	12.380	74,549,953
2026-09-15	11.930	12.040	11.800	11.860	11.860	57,732,801
2026-09-14	10.990	11.980	10.820	11.920	11.920	104,981,117
2026-09-11	10.920	11.150	10.660	11.140	11.140	48,433,148
2026-09-10	11.290	11.380	11.030	11.090	11.090	32,828,578
2026-09-09	11.050	11.440	11.000	11.300	11.300	51,571,105
2026-09-08	11.210	11.300	10.970	11.000	11.000	39,548,508
2026-09-07	10.910	11.210	10.800	11.190	11.190	52,891,285
2026-09-04	11.190	11.420	10.660	10.760	10.760	58,867,359
2026-09-03	11.100	11.220	10.780	11.140	11.140	46,690,688
2026-09-02	11.280	11.300	10.900	11.030	11.030	50,093,445
2026-09-01	11.880	11.880	11.400	11.490	11.490	51,159,824
2026-08-31	11.480	11.980	11.380	11.880	11.880	52,286,383
2026-08-28	11.800	11.970	11.640	11.650	11.650	64,738,176
2026-08-27	11.180	12.010	11.110	11.960	11.960	74,128,406
2026-08-26	11.200	11.250	10.980	11.100	11.100	31,493,188
2026-08-25	11.060	11.250	10.870	11.200	11.200	34,301,141
2026-08-24	11.360	11.510	11.000	11.250	11.250	48,679,539
2026-08-21	10.950	11.480	10.810	11.360	11.360	53,086,586
2026-08-20	11.240	11.290	10.940	11.050	11.050	41,114,562
2026-08-19	11.490	11.870	11.020	11.090	11.090	60,111,352
2026-08-18	11.850	12.030	11.600	11.770	11.770	44,967,730
2026-08-17	11.890	11.950	11.630	11.920	11.920	48,066,895
2026-08-14	11.890	11.920	11.510	11.750	11.750	49,549,793
2026-08-13	11.940	12.340	11.660	11.660	11.660	87,675,547
2026-08-12	11.150	11.840	11.140	11.660	11.660	76,762,367
2026-08-11	11.100	11.420	11.090	11.130	11.130	42,869,383
2026-08-10	11.490	11.520	10.980	11.170	11.170	58,323,504
2026-08-07	10.970	11.480	10.900	11.430	11.430	74,319,016
2026-08-06	10.550	11.030	10.480	10.980	10.980	69,473,977
2026-08-05	9.990	10.940	9.940	10.690	10.690	85,505,781
2026-08-04	9.950	10.220	9.900	10.150	10.150	44,541,227
2026-08-03	10.010	10.080	9.810	9.880	9.880	51,823,773
2026-07-31	10.600	10.740	10.130	10.180	10.180	71,323,531
2026-07-30	10.520	10.780	10.010	10.110	10.110	60,202,461
2026-07-29	10.670	10.710	10.150	10.550	10.550	68,932,242
2026-07-28	10.690	11.230	10.600	10.630	10.630	64,972,344
2026-07-27	10.480	11.050	10.210	10.970	10.970	59,416,445
2026-07-24	10.450	10.870	10.370	10.550	10.550	50,478,504
2026-07-23	11.170	11.170	10.520	10.660	10.660	62,345,914
2026-07-22	10.930	11.480	10.920	10.950	10.950	109,224,242
2026-07-21	10.100	10.920	9.850	10.920	10.920	90,751,289
2026-07-20	10.850	10.920	9.630	9.930	9.930	101,011,391

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-16	0.0500 CNY
2024-11-08	0.3600 CNY
2024-05-22	0.3380 CNY
2023-05-29	0.1000 CNY
2022-05-27	0.1380 CNY
2021-06-18	0.1260 CNY
2020-06-10	0.1500 CNY
2019-05-29	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.