MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.140	8.450	8.100	8.290	7.518	17,125,904
2023-04-26	7.980	8.130	7.950	8.080	7.328	9,978,838
2023-04-25	8.270	8.270	7.910	8.000	7.255	16,131,402
2023-04-24	8.270	8.280	8.110	8.180	7.419	12,514,369
2023-04-21	8.550	8.580	8.210	8.270	7.500	19,804,371
2023-04-20	8.660	8.690	8.470	8.580	7.781	16,164,552
2023-04-19	8.740	8.900	8.640	8.650	7.845	18,560,530
2023-04-18	9.280	9.280	8.530	8.710	7.899	48,151,853
2023-04-17	9.410	9.640	9.390	9.460	8.579	16,551,247
2023-04-14	9.490	9.500	9.200	9.410	8.534	18,042,694
2023-04-13	9.780	9.780	9.400	9.430	8.552	19,805,964
2023-04-12	9.730	9.840	9.660	9.770	8.860	14,860,916
2023-04-11	9.610	9.790	9.550	9.730	8.824	18,042,476
2023-04-10	9.700	9.850	9.580	9.600	8.706	15,340,128
2023-04-07	9.890	9.930	9.660	9.730	8.824	16,623,436
2023-04-06	9.520	9.930	9.490	9.870	8.951	25,145,092
2023-04-04	9.520	9.630	9.470	9.570	8.679	13,963,213
2023-04-03	9.400	9.550	9.390	9.500	8.616	10,915,919
2023-03-31	9.380	9.430	9.280	9.380	8.507	8,591,692
2023-03-30	9.400	9.470	9.290	9.400	8.525	8,583,126
2023-03-29	9.380	9.550	9.310	9.430	8.552	12,120,328
2023-03-28	9.580	9.600	9.360	9.370	8.498	11,069,795
2023-03-27	9.710	9.750	9.410	9.530	8.643	16,011,943
2023-03-24	9.630	9.730	9.540	9.710	8.806	17,252,400
2023-03-23	9.450	9.610	9.400	9.600	8.706	15,037,719
2023-03-22	9.430	9.480	9.350	9.460	8.579	14,328,462
2023-03-21	9.270	9.430	9.190	9.390	8.516	17,247,037
2023-03-20	9.210	9.280	9.170	9.220	8.362	8,325,202
2023-03-17	9.190	9.320	9.170	9.210	8.353	10,151,653
2023-03-16	9.180	9.280	9.110	9.130	8.280	9,368,100
2023-03-15	9.110	9.350	9.110	9.210	8.353	10,596,605
2023-03-14	9.170	9.170	8.920	9.100	8.253	12,109,571
2023-03-13	9.180	9.240	9.060	9.110	8.262	10,692,894
2023-03-10	9.260	9.350	9.190	9.250	8.389	9,180,605
2023-03-09	9.230	9.300	9.180	9.280	8.416	9,185,600
2023-03-08	8.980	9.220	8.960	9.190	8.334	11,990,666
2023-03-07	9.300	9.350	9.010	9.010	8.171	16,645,010
2023-03-06	9.310	9.360	9.250	9.310	8.443	10,059,001
2023-03-03	9.280	9.370	9.200	9.280	8.416	9,854,249
2023-03-02	9.440	9.440	9.270	9.280	8.416	11,569,300
2023-03-01	9.250	9.450	9.190	9.380	8.507	13,371,678
2023-02-28	9.170	9.360	9.120	9.230	8.371	13,038,149
2023-02-27	9.300	9.300	9.120	9.160	8.307	12,003,729
2023-02-24	9.270	9.370	9.240	9.290	8.425	8,461,384
2023-02-23	9.320	9.370	9.200	9.260	8.398	10,434,901
2023-02-22	9.300	9.380	9.240	9.320	8.452	9,135,308
2023-02-21	9.320	9.430	9.260	9.360	8.489	12,769,096
2023-02-20	9.260	9.370	9.160	9.360	8.489	13,611,397
2023-02-17	9.280	9.400	9.220	9.260	8.398	19,312,909
2023-02-16	9.600	9.630	9.180	9.280	8.416	35,320,534
2023-02-15	9.420	9.670	9.370	9.620	8.724	23,551,330
2023-02-14	9.360	9.590	9.320	9.400	8.525	16,538,154
2023-02-13	9.250	9.390	9.200	9.360	8.489	20,807,366
2023-02-10	9.240	9.420	9.190	9.260	8.398	25,341,163
2023-02-09	8.950	9.250	8.900	9.230	8.371	26,966,381
2023-02-08	8.950	9.090	8.910	8.950	8.117	23,173,932
2023-02-07	8.770	8.950	8.770	8.920	8.090	17,924,335
2023-02-06	8.750	8.870	8.730	8.770	7.954	10,304,726
2023-02-03	8.820	8.860	8.660	8.810	7.990	14,317,506
2023-02-02	8.880	8.890	8.790	8.790	7.972	12,912,687

← NewerPage 15 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.