MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.110 | 8.310 | 8.070 | 8.220 | 7.538 | 14,206,503 |
| 2024-04-24 | 8.160 | 8.200 | 8.020 | 8.160 | 7.483 | 13,398,402 |
| 2024-04-23 | 7.970 | 8.240 | 7.970 | 8.180 | 7.502 | 18,757,504 |
| 2024-04-22 | 8.100 | 8.180 | 7.800 | 8.030 | 7.364 | 26,089,349 |
| 2024-04-19 | 8.060 | 8.580 | 8.030 | 8.180 | 7.502 | 29,141,906 |
| 2024-04-18 | 8.400 | 8.500 | 7.900 | 8.100 | 7.428 | 52,616,562 |
| 2024-04-17 | 8.140 | 8.940 | 8.140 | 8.700 | 7.979 | 33,705,110 |
| 2024-04-16 | 8.250 | 8.450 | 8.130 | 8.150 | 7.474 | 27,761,503 |
| 2024-04-15 | 8.180 | 8.490 | 8.150 | 8.310 | 7.621 | 28,608,759 |
| 2024-04-12 | 8.150 | 8.250 | 8.120 | 8.130 | 7.456 | 10,750,299 |
| 2024-04-11 | 8.070 | 8.230 | 8.060 | 8.160 | 7.483 | 13,915,888 |
| 2024-04-10 | 8.150 | 8.240 | 8.040 | 8.150 | 7.474 | 18,230,093 |
| 2024-04-09 | 7.870 | 8.140 | 7.870 | 8.140 | 7.465 | 11,622,571 |
| 2024-04-08 | 8.050 | 8.110 | 7.920 | 7.930 | 7.272 | 12,655,671 |
| 2024-04-03 | 8.120 | 8.180 | 8.010 | 8.090 | 7.419 | 10,454,218 |
| 2024-04-02 | 8.090 | 8.140 | 8.040 | 8.120 | 7.447 | 13,330,411 |
| 2024-04-01 | 7.820 | 8.150 | 7.820 | 8.090 | 7.419 | 17,495,860 |
| 2024-03-29 | 7.760 | 7.840 | 7.700 | 7.840 | 7.190 | 4,379,600 |
| 2024-03-28 | 7.430 | 7.850 | 7.430 | 7.780 | 7.135 | 15,086,500 |
| 2024-03-27 | 7.740 | 7.740 | 7.470 | 7.480 | 6.860 | 13,136,155 |
| 2024-03-26 | 7.660 | 7.800 | 7.630 | 7.750 | 7.107 | 11,602,133 |
| 2024-03-25 | 7.800 | 7.900 | 7.690 | 7.700 | 7.061 | 14,714,543 |
| 2024-03-22 | 7.920 | 7.990 | 7.770 | 7.820 | 7.172 | 10,349,000 |
| 2024-03-21 | 8.020 | 8.080 | 7.880 | 7.930 | 7.272 | 14,807,600 |
| 2024-03-20 | 7.850 | 8.280 | 7.850 | 8.020 | 7.355 | 18,645,186 |
| 2024-03-19 | 7.810 | 7.960 | 7.800 | 7.860 | 7.208 | 9,740,168 |
| 2024-03-18 | 7.740 | 7.860 | 7.720 | 7.860 | 7.208 | 9,734,559 |
| 2024-03-15 | 7.650 | 7.740 | 7.610 | 7.740 | 7.098 | 7,676,260 |
| 2024-03-14 | 7.750 | 7.770 | 7.570 | 7.650 | 7.016 | 13,306,335 |
| 2024-03-13 | 7.780 | 7.870 | 7.730 | 7.760 | 7.117 | 13,470,544 |
| 2024-03-12 | 7.720 | 7.810 | 7.670 | 7.790 | 7.144 | 11,153,715 |
| 2024-03-11 | 7.640 | 7.720 | 7.620 | 7.720 | 7.080 | 10,888,465 |
| 2024-03-08 | 7.620 | 7.700 | 7.550 | 7.680 | 7.043 | 10,294,727 |
| 2024-03-07 | 7.550 | 7.740 | 7.540 | 7.580 | 6.951 | 18,197,414 |
| 2024-03-06 | 7.480 | 7.660 | 7.410 | 7.540 | 6.915 | 11,278,715 |
| 2024-03-05 | 7.620 | 7.670 | 7.490 | 7.540 | 6.915 | 14,055,843 |
| 2024-03-04 | 7.690 | 7.750 | 7.540 | 7.670 | 7.034 | 12,539,184 |
| 2024-03-01 | 7.570 | 7.690 | 7.530 | 7.670 | 7.034 | 17,788,933 |
| 2024-02-29 | 7.230 | 7.570 | 7.210 | 7.550 | 6.924 | 18,082,813 |
| 2024-02-28 | 7.680 | 7.790 | 7.230 | 7.250 | 6.649 | 23,482,048 |
| 2024-02-27 | 7.490 | 7.690 | 7.460 | 7.680 | 7.043 | 11,853,800 |
| 2024-02-26 | 7.410 | 7.650 | 7.370 | 7.550 | 6.924 | 17,673,737 |
| 2024-02-23 | 7.330 | 7.430 | 7.230 | 7.430 | 6.814 | 13,264,809 |
| 2024-02-22 | 7.250 | 7.370 | 7.190 | 7.310 | 6.704 | 11,952,085 |
| 2024-02-21 | 7.150 | 7.480 | 7.090 | 7.260 | 6.658 | 17,553,020 |
| 2024-02-20 | 7.200 | 7.240 | 7.070 | 7.230 | 6.630 | 13,162,868 |
| 2024-02-19 | 7.440 | 7.460 | 7.080 | 7.220 | 6.621 | 29,678,873 |
| 2024-02-08 | 6.880 | 7.400 | 6.850 | 7.360 | 6.750 | 29,155,760 |
| 2024-02-07 | 6.460 | 6.910 | 6.410 | 6.850 | 6.282 | 26,834,762 |
| 2024-02-06 | 5.940 | 6.580 | 5.770 | 6.480 | 5.943 | 27,454,737 |
| 2024-02-05 | 6.500 | 6.520 | 5.900 | 6.030 | 5.530 | 29,843,259 |
| 2024-02-02 | 6.830 | 6.990 | 6.320 | 6.540 | 5.998 | 21,677,058 |
| 2024-02-01 | 6.890 | 7.070 | 6.720 | 6.830 | 6.264 | 18,321,500 |
| 2024-01-31 | 7.190 | 7.240 | 6.920 | 6.930 | 6.355 | 18,360,981 |
| 2024-01-30 | 7.450 | 7.510 | 7.170 | 7.190 | 6.594 | 17,684,475 |
| 2024-01-29 | 7.520 | 7.640 | 7.380 | 7.500 | 6.878 | 19,409,555 |
| 2024-01-26 | 7.590 | 7.700 | 7.480 | 7.490 | 6.869 | 13,698,867 |
| 2024-01-25 | 7.350 | 7.640 | 7.300 | 7.640 | 7.006 | 17,928,303 |
| 2024-01-24 | 7.240 | 7.440 | 7.040 | 7.390 | 6.777 | 17,457,119 |
| 2024-01-23 | 7.120 | 7.270 | 7.020 | 7.220 | 6.621 | 15,401,642 |
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.