MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.380	9.410	9.180	9.210	8.446	9,311,039
2023-07-25	9.350	9.430	9.300	9.410	8.630	7,469,726
2023-07-24	9.320	9.400	9.260	9.280	8.510	8,318,952
2023-07-21	9.370	9.450	9.290	9.320	8.547	7,322,216
2023-07-20	9.550	9.590	9.380	9.410	8.630	10,177,232
2023-07-19	9.570	9.630	9.450	9.540	8.749	8,853,855
2023-07-18	9.550	9.680	9.500	9.560	8.767	10,420,257
2023-07-17	9.430	9.640	9.400	9.540	8.749	12,054,100
2023-07-14	9.530	9.540	9.410	9.490	8.703	10,122,495
2023-07-13	9.260	9.470	9.250	9.460	8.676	12,999,554
2023-07-12	9.370	9.440	9.240	9.270	8.501	9,029,081
2023-07-11	9.200	9.400	9.180	9.370	8.593	10,435,900
2023-07-10	9.280	9.330	9.140	9.200	8.437	9,242,691
2023-07-07	9.410	9.420	9.240	9.280	8.510	10,911,100
2023-07-06	9.300	9.470	9.240	9.400	8.620	11,449,678
2023-07-05	9.430	9.450	9.280	9.320	8.547	10,712,663
2023-07-04	9.250	9.480	9.200	9.400	8.620	19,742,078
2023-07-03	9.200	9.270	9.180	9.220	8.455	10,170,134
2023-06-30	9.190	9.270	9.150	9.200	8.437	12,089,119
2023-06-29	9.100	9.250	9.000	9.220	8.455	13,544,524
2023-06-28	9.160	9.210	8.910	9.090	8.336	13,923,668
2023-06-27	8.740	9.060	8.740	9.030	8.281	9,412,167
2023-06-26	9.010	9.010	8.730	8.740	8.015	11,213,978
2023-06-21	9.150	9.210	9.010	9.030	8.281	9,449,457
2023-06-20	9.210	9.240	9.100	9.150	8.391	11,601,700
2023-06-19	9.250	9.330	9.140	9.180	8.419	12,144,278
2023-06-16	9.110	9.280	9.060	9.190	8.428	13,618,716
2023-06-15	9.100	9.180	9.050	9.110	8.355	8,236,618
2023-06-14	9.080	9.160	9.070	9.090	8.336	7,894,560
2023-06-13	9.100	9.170	9.050	9.080	8.327	8,015,219
2023-06-12	8.800	9.180	8.760	9.120	8.364	18,840,832
2023-06-09	8.900	8.910	8.700	8.800	8.070	8,951,931
2023-06-08	9.030	9.090	8.780	8.870	8.134	8,950,456
2023-06-07	8.790	9.040	8.760	9.010	8.263	13,417,538
2023-06-06	9.080	9.100	8.780	8.780	8.052	10,801,359
2023-06-05	9.130	9.200	9.050	9.080	8.327	10,159,537
2023-06-02	9.180	9.300	9.100	9.110	8.355	11,188,446
2023-06-01	9.080	9.260	9.050	9.170	8.410	12,808,284
2023-05-31	8.920	9.180	8.870	9.120	8.364	11,596,034
2023-05-30	8.850	8.960	8.800	8.950	8.208	7,070,820
2023-05-29	8.920	9.090	8.850	8.900	8.162	8,488,527
2023-05-26	8.970	9.020	8.880	9.020	8.180	6,240,087
2023-05-25	9.010	9.120	8.840	8.970	8.135	8,594,877
2023-05-24	9.030	9.130	8.880	9.000	8.162	11,771,437
2023-05-23	9.110	9.330	9.030	9.100	8.253	17,674,528
2023-05-22	9.000	9.130	8.970	9.050	8.208	8,909,100
2023-05-19	8.860	9.040	8.860	9.000	8.162	9,605,700
2023-05-18	8.890	8.980	8.810	8.860	8.035	8,249,404
2023-05-17	8.810	8.970	8.790	8.880	8.053	7,780,486
2023-05-16	8.930	8.970	8.770	8.860	8.035	10,989,068
2023-05-15	9.020	9.040	8.850	8.970	8.135	12,431,790
2023-05-12	9.100	9.140	8.950	9.020	8.180	11,009,400
2023-05-11	8.950	9.160	8.930	9.100	8.253	16,171,220
2023-05-10	8.850	9.010	8.820	8.900	8.071	10,325,364
2023-05-09	8.770	9.090	8.710	8.850	8.026	16,941,853
2023-05-08	8.730	8.840	8.670	8.800	7.981	11,035,649
2023-05-05	8.630	8.740	8.520	8.700	7.890	12,953,526
2023-05-04	8.850	8.960	8.610	8.630	7.827	16,293,731
2023-04-28	8.290	8.970	8.270	8.890	8.062	30,662,673
2023-04-27	8.140	8.450	8.100	8.290	7.518	17,125,904

← NewerPage 14 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.