MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.010 | 8.020 | 7.760 | 7.770 | 7.411 | 9,273,945 |
| 2024-07-22 | 7.970 | 8.060 | 7.840 | 8.010 | 7.640 | 12,007,300 |
| 2024-07-19 | 8.050 | 8.120 | 7.950 | 7.980 | 7.612 | 10,076,600 |
| 2024-07-18 | 8.100 | 8.100 | 7.830 | 8.040 | 7.669 | 12,886,062 |
| 2024-07-17 | 8.380 | 8.390 | 8.100 | 8.110 | 7.736 | 12,561,900 |
| 2024-07-16 | 8.330 | 8.400 | 8.250 | 8.370 | 7.984 | 7,836,240 |
| 2024-07-15 | 8.460 | 8.510 | 8.320 | 8.350 | 7.965 | 11,509,094 |
| 2024-07-12 | 8.500 | 8.510 | 8.360 | 8.480 | 8.089 | 9,747,900 |
| 2024-07-11 | 8.350 | 8.530 | 8.200 | 8.500 | 8.108 | 21,986,245 |
| 2024-07-10 | 8.040 | 8.260 | 8.010 | 8.220 | 7.841 | 24,012,305 |
| 2024-07-09 | 7.650 | 8.080 | 7.640 | 8.050 | 7.678 | 13,050,408 |
| 2024-07-08 | 7.840 | 7.890 | 7.600 | 7.660 | 7.306 | 14,617,270 |
| 2024-07-05 | 7.870 | 7.930 | 7.790 | 7.880 | 7.516 | 9,519,600 |
| 2024-07-04 | 8.060 | 8.140 | 7.860 | 7.920 | 7.554 | 8,901,900 |
| 2024-07-03 | 8.080 | 8.140 | 8.040 | 8.090 | 7.717 | 7,558,900 |
| 2024-07-02 | 8.080 | 8.150 | 8.040 | 8.090 | 7.717 | 11,062,000 |
| 2024-07-01 | 8.040 | 8.130 | 7.920 | 8.080 | 7.707 | 11,586,800 |
| 2024-06-28 | 7.720 | 8.170 | 7.700 | 8.060 | 7.688 | 18,741,850 |
| 2024-06-27 | 7.790 | 7.900 | 7.740 | 7.750 | 7.392 | 11,237,400 |
| 2024-06-26 | 7.540 | 7.810 | 7.470 | 7.800 | 7.440 | 12,367,600 |
| 2024-06-25 | 7.690 | 7.800 | 7.450 | 7.530 | 7.182 | 13,097,533 |
| 2024-06-24 | 8.020 | 8.120 | 7.670 | 7.690 | 7.335 | 13,921,210 |
| 2024-06-21 | 8.010 | 8.150 | 7.890 | 8.090 | 7.717 | 9,482,816 |
| 2024-06-20 | 8.250 | 8.290 | 8.080 | 8.090 | 7.717 | 9,214,461 |
| 2024-06-19 | 8.340 | 8.370 | 8.180 | 8.250 | 7.869 | 8,414,483 |
| 2024-06-18 | 8.230 | 8.330 | 8.230 | 8.310 | 7.926 | 10,075,971 |
| 2024-06-17 | 8.150 | 8.340 | 8.130 | 8.240 | 7.860 | 16,201,200 |
| 2024-06-14 | 8.210 | 8.240 | 8.120 | 8.170 | 7.793 | 11,190,900 |
| 2024-06-13 | 8.150 | 8.290 | 8.150 | 8.220 | 7.841 | 10,940,980 |
| 2024-06-12 | 8.190 | 8.300 | 8.130 | 8.150 | 7.774 | 14,430,100 |
| 2024-06-11 | 8.080 | 8.190 | 8.020 | 8.140 | 7.764 | 11,738,800 |
| 2024-06-07 | 8.110 | 8.270 | 8.050 | 8.130 | 7.755 | 11,327,656 |
| 2024-06-06 | 8.250 | 8.320 | 8.060 | 8.110 | 7.736 | 14,051,643 |
| 2024-06-05 | 8.300 | 8.350 | 8.190 | 8.200 | 7.821 | 8,824,556 |
| 2024-06-04 | 8.290 | 8.350 | 8.180 | 8.300 | 7.917 | 12,615,700 |
| 2024-06-03 | 8.470 | 8.540 | 8.230 | 8.290 | 7.907 | 13,063,350 |
| 2024-05-31 | 8.310 | 8.450 | 8.280 | 8.370 | 7.984 | 10,569,400 |
| 2024-05-30 | 8.230 | 8.330 | 8.090 | 8.300 | 7.917 | 10,941,805 |
| 2024-05-29 | 8.250 | 8.320 | 8.180 | 8.220 | 7.841 | 8,772,700 |
| 2024-05-28 | 8.350 | 8.410 | 8.200 | 8.210 | 7.831 | 9,129,900 |
| 2024-05-27 | 8.170 | 8.340 | 7.980 | 8.330 | 7.945 | 17,478,092 |
| 2024-05-24 | 8.250 | 8.250 | 8.110 | 8.120 | 7.745 | 17,397,850 |
| 2024-05-23 | 8.380 | 8.480 | 8.150 | 8.190 | 7.812 | 17,150,991 |
| 2024-05-22 | 8.430 | 8.490 | 8.330 | 8.420 | 8.031 | 15,333,381 |
| 2024-05-21 | 8.700 | 8.820 | 8.640 | 8.770 | 8.043 | 14,458,552 |
| 2024-05-20 | 8.660 | 8.760 | 8.610 | 8.700 | 7.979 | 13,874,070 |
| 2024-05-17 | 8.410 | 8.640 | 8.380 | 8.630 | 7.914 | 13,123,152 |
| 2024-05-16 | 8.330 | 8.490 | 8.310 | 8.400 | 7.703 | 9,985,250 |
| 2024-05-15 | 8.390 | 8.390 | 8.280 | 8.310 | 7.621 | 7,781,200 |
| 2024-05-14 | 8.330 | 8.440 | 8.290 | 8.320 | 7.630 | 9,615,978 |
| 2024-05-13 | 8.400 | 8.420 | 8.250 | 8.290 | 7.603 | 13,763,600 |
| 2024-05-10 | 8.570 | 8.570 | 8.410 | 8.440 | 7.740 | 10,377,139 |
| 2024-05-09 | 8.370 | 8.580 | 8.370 | 8.580 | 7.869 | 9,632,100 |
| 2024-05-08 | 8.550 | 8.590 | 8.390 | 8.400 | 7.703 | 13,718,555 |
| 2024-05-07 | 8.580 | 8.630 | 8.520 | 8.560 | 7.850 | 11,607,000 |
| 2024-05-06 | 8.480 | 8.650 | 8.450 | 8.620 | 7.905 | 17,927,124 |
| 2024-04-30 | 8.380 | 8.460 | 8.300 | 8.390 | 7.694 | 18,457,940 |
| 2024-04-29 | 8.400 | 8.510 | 8.330 | 8.410 | 7.713 | 20,181,610 |
| 2024-04-26 | 8.180 | 8.420 | 8.180 | 8.340 | 7.648 | 18,962,177 |
| 2024-04-25 | 8.110 | 8.310 | 8.070 | 8.220 | 7.538 | 14,206,503 |
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.