MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.750	7.860	7.610	7.650	7.016	16,201,521
2024-01-18	7.670	7.860	7.470	7.710	7.071	23,075,217
2024-01-17	7.840	7.860	7.650	7.660	7.025	11,730,000
2024-01-16	7.910	7.980	7.770	7.850	7.199	12,762,478
2024-01-15	7.920	8.020	7.850	7.930	7.272	7,406,900
2024-01-12	8.000	8.060	7.910	7.920	7.263	10,471,647
2024-01-11	7.820	8.020	7.800	8.010	7.346	11,713,328
2024-01-10	7.900	7.950	7.700	7.820	7.172	12,801,158
2024-01-09	7.940	8.020	7.840	7.890	7.236	16,073,498
2024-01-08	8.160	8.210	7.930	7.930	7.272	23,164,972
2024-01-05	8.350	8.400	8.130	8.180	7.502	11,203,616
2024-01-04	8.470	8.470	8.310	8.370	7.676	10,066,900
2024-01-03	8.580	8.630	8.440	8.490	7.786	13,102,410
2024-01-02	8.690	8.690	8.590	8.640	7.924	13,502,354
2023-12-29	8.280	8.670	8.270	8.660	7.942	20,851,083
2023-12-28	8.180	8.360	8.090	8.330	7.639	13,377,553
2023-12-27	8.110	8.220	8.070	8.200	7.520	11,633,729
2023-12-26	8.240	8.260	8.070	8.090	7.419	8,529,900
2023-12-25	8.190	8.280	8.170	8.240	7.557	8,915,700
2023-12-22	8.300	8.340	8.160	8.210	7.529	12,513,807
2023-12-21	8.300	8.370	8.180	8.330	7.639	12,206,634
2023-12-20	8.410	8.480	8.350	8.350	7.658	8,081,836
2023-12-19	8.390	8.470	8.350	8.450	7.749	11,555,554
2023-12-18	8.550	8.560	8.370	8.390	7.694	11,272,590
2023-12-15	8.630	8.700	8.550	8.600	7.887	11,540,200
2023-12-14	8.600	8.750	8.600	8.610	7.896	12,477,491
2023-12-13	8.650	8.720	8.590	8.590	7.878	14,560,820
2023-12-12	8.750	8.790	8.590	8.660	7.942	22,521,492
2023-12-11	8.820	8.830	8.450	8.700	7.979	35,209,387
2023-12-08	8.730	8.900	8.730	8.900	8.162	26,200,903
2023-12-07	8.620	8.790	8.600	8.770	8.043	16,202,711
2023-12-06	8.670	8.710	8.510	8.650	7.933	15,593,374
2023-12-05	8.950	8.970	8.670	8.670	7.951	19,380,800
2023-12-04	9.100	9.130	8.970	8.980	8.235	11,895,900
2023-12-01	9.120	9.150	8.790	9.110	8.355	19,091,683
2023-11-30	9.420	9.430	9.040	9.130	8.373	18,704,178
2023-11-29	9.430	9.500	9.350	9.400	8.620	12,172,478
2023-11-28	9.250	9.490	9.230	9.450	8.666	18,340,152
2023-11-27	9.150	9.340	9.100	9.300	8.529	13,595,700
2023-11-24	9.220	9.260	9.130	9.150	8.391	9,314,252
2023-11-23	9.050	9.290	9.050	9.270	8.501	11,203,993
2023-11-22	9.160	9.250	9.080	9.080	8.327	11,859,993
2023-11-21	9.330	9.340	9.190	9.200	8.437	11,086,975
2023-11-20	9.360	9.400	9.270	9.330	8.556	11,660,500
2023-11-17	9.280	9.390	9.260	9.360	8.584	9,536,300
2023-11-16	9.380	9.470	9.300	9.300	8.529	10,376,000
2023-11-15	9.400	9.480	9.340	9.380	8.602	11,652,400
2023-11-14	9.130	9.410	9.110	9.360	8.584	16,135,485
2023-11-13	9.120	9.230	9.070	9.170	8.410	9,751,000
2023-11-10	9.000	9.130	8.960	9.060	8.309	11,843,669
2023-11-09	9.220	9.260	9.000	9.020	8.272	17,292,600
2023-11-08	9.400	9.400	9.190	9.240	8.474	15,066,361
2023-11-07	9.300	9.420	9.300	9.380	8.602	9,515,585
2023-11-06	9.300	9.410	9.290	9.370	8.593	12,008,031
2023-11-03	9.140	9.290	9.120	9.270	8.501	9,344,978
2023-11-02	9.290	9.360	9.100	9.120	8.364	9,905,078
2023-11-01	9.290	9.320	9.210	9.290	8.520	11,195,400
2023-10-31	9.260	9.390	9.190	9.270	8.501	11,870,432
2023-10-30	8.950	9.270	8.920	9.230	8.465	12,680,465
2023-10-27	8.830	9.000	8.770	8.960	8.217	9,901,971

← NewerPage 12 of 21 · 1,212 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.