MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.700	8.850	8.600	8.830	8.098	7,512,200
2023-10-25	8.600	8.810	8.510	8.750	8.024	12,761,100
2023-10-24	8.710	8.730	8.060	8.570	7.859	21,081,450
2023-10-23	8.890	8.920	8.620	8.720	7.997	10,740,609
2023-10-20	9.030	9.140	8.900	8.930	8.189	8,562,356
2023-10-19	9.100	9.250	9.070	9.080	8.327	9,050,688
2023-10-18	9.240	9.290	9.120	9.120	8.364	7,003,673
2023-10-17	9.250	9.320	9.180	9.270	8.501	6,988,091
2023-10-16	9.360	9.410	9.210	9.240	8.474	9,764,406
2023-10-13	9.190	9.410	9.190	9.360	8.584	13,813,294
2023-10-12	9.190	9.280	9.140	9.250	8.483	11,234,678
2023-10-11	9.050	9.220	9.030	9.150	8.391	11,965,000
2023-10-10	8.960	9.060	8.930	9.010	8.263	7,705,800
2023-10-09	8.900	8.990	8.840	8.960	8.217	12,336,811
2023-09-28	8.740	8.980	8.740	8.950	8.208	9,527,711
2023-09-27	8.810	8.870	8.720	8.760	8.034	6,533,986
2023-09-26	8.890	8.920	8.770	8.780	8.052	5,858,800
2023-09-25	9.010	9.010	8.850	8.900	8.162	6,202,200
2023-09-22	8.800	9.020	8.770	9.010	8.263	6,046,662
2023-09-21	8.810	8.890	8.770	8.840	8.107	6,780,506
2023-09-20	8.970	8.990	8.810	8.850	8.116	8,529,100
2023-09-19	9.070	9.070	8.880	8.980	8.235	7,659,337
2023-09-18	9.030	9.120	8.910	9.100	8.345	7,338,300
2023-09-15	9.040	9.110	8.980	9.020	8.272	5,553,104
2023-09-14	9.060	9.060	8.940	9.010	8.263	5,749,500
2023-09-13	9.200	9.200	8.980	9.070	8.318	8,041,273
2023-09-12	9.220	9.230	9.120	9.200	8.437	9,436,611
2023-09-11	9.200	9.260	9.120	9.220	8.455	8,759,349
2023-09-08	9.190	9.250	9.110	9.150	8.391	7,775,600
2023-09-07	9.300	9.300	9.160	9.180	8.419	12,235,480
2023-09-06	9.150	9.330	9.090	9.300	8.529	11,725,700
2023-09-05	9.100	9.220	9.050	9.180	8.419	10,836,700
2023-09-04	8.960	9.080	8.920	9.070	8.318	11,623,556
2023-09-01	8.920	8.960	8.830	8.950	8.208	8,362,900
2023-08-31	8.830	8.920	8.770	8.890	8.153	12,245,909
2023-08-30	8.710	8.850	8.680	8.840	8.107	13,493,642
2023-08-29	8.500	8.730	8.490	8.660	7.942	13,469,256
2023-08-28	8.780	8.890	8.460	8.540	7.832	15,190,141
2023-08-25	8.470	8.610	8.370	8.400	7.703	10,738,247
2023-08-24	8.530	8.600	8.470	8.470	7.768	7,255,200
2023-08-23	8.630	8.670	8.500	8.500	7.795	5,905,000
2023-08-22	8.580	8.670	8.470	8.630	7.914	7,290,590
2023-08-21	8.640	8.760	8.560	8.580	7.869	6,862,316
2023-08-18	8.760	8.810	8.670	8.680	7.960	6,129,328
2023-08-17	8.630	8.770	8.570	8.760	8.034	7,229,035
2023-08-16	8.740	8.790	8.680	8.700	7.979	6,054,400
2023-08-15	8.910	8.940	8.720	8.760	8.034	7,518,227
2023-08-14	8.880	8.930	8.740	8.910	8.171	8,838,438
2023-08-11	9.180	9.190	8.930	8.930	8.189	9,711,084
2023-08-10	9.160	9.210	9.060	9.120	8.364	7,933,566
2023-08-09	9.300	9.310	9.120	9.160	8.400	7,343,038
2023-08-08	9.370	9.410	9.270	9.300	8.529	5,130,160
2023-08-07	9.420	9.500	9.360	9.400	8.620	7,090,257
2023-08-04	9.450	9.520	9.370	9.430	8.648	7,376,000
2023-08-03	9.340	9.450	9.310	9.410	8.630	8,436,216
2023-08-02	9.330	9.430	9.290	9.340	8.565	6,592,988
2023-08-01	9.330	9.350	9.240	9.330	8.556	5,434,767
2023-07-31	9.230	9.370	9.200	9.300	8.529	7,845,303
2023-07-28	9.110	9.240	9.050	9.200	8.437	7,357,332
2023-07-27	9.200	9.300	9.120	9.150	8.391	9,546,562

← NewerPage 13 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.