Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002745.SHE stock page

MLS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-018.7508.8408.6808.8308.00816,113,838
2023-01-318.6508.7008.6108.6807.87212,245,440
2023-01-308.6908.7508.6308.6707.86317,487,599
2023-01-208.5708.5908.5108.5707.77211,597,000
2023-01-198.4008.5708.3608.5507.75413,172,353
2023-01-188.5908.6108.5208.5407.7459,841,947
2023-01-178.5408.6408.4908.5607.76313,729,338
2023-01-168.4108.5808.3708.5407.74514,711,405
2023-01-138.4108.4808.3308.4107.62711,387,411
2023-01-128.3608.4508.2508.4107.62716,990,937
2023-01-118.5908.6108.3608.3807.60015,168,411
2023-01-108.6108.6508.5208.5407.74510,536,261
2023-01-098.6008.7108.4708.6007.79920,551,539
2023-01-068.3408.9708.3208.6007.79939,673,239
2023-01-058.2908.4308.2608.3607.58214,770,545
2023-01-048.2508.3208.2008.2707.5007,487,013
2023-01-038.1108.3108.0608.2607.49113,356,513
2022-12-308.1108.1308.0608.1107.3556,418,874
2022-12-298.1408.1808.0508.0807.3288,074,366
2022-12-288.2908.2908.1508.1707.4096,475,692
2022-12-278.2808.3508.2108.2907.5185,829,815
2022-12-268.1808.2808.1808.2807.5096,243,767
2022-12-238.1208.2508.1208.1907.4286,289,172
2022-12-228.3608.4208.1808.2207.4558,038,698
2022-12-218.4308.4508.2808.3407.5647,098,782
2022-12-208.4008.4708.2808.4107.6278,111,935
2022-12-198.7208.7708.3408.4007.61819,117,200
2022-12-168.8308.8408.7208.7607.94510,286,147
2022-12-158.6608.9308.6108.8508.02615,537,623
2022-12-148.8408.9708.7108.7207.90814,779,114
2022-12-138.8708.8908.7808.8107.99011,386,869
2022-12-128.7209.0708.6708.9008.07123,806,886
2022-12-098.6708.7108.5808.6907.88110,231,292
2022-12-088.8008.8208.6508.6707.86316,014,492
2022-12-078.8608.8808.7808.8107.99011,585,284
2022-12-068.9308.9608.8208.8908.06213,365,377
2022-12-058.8508.9108.8408.9108.08113,711,098
2022-12-028.7908.8608.7808.8308.0088,965,699
2022-12-018.7708.8908.7308.8007.98116,268,540
2022-11-308.7708.8008.6608.6907.88111,365,575
2022-11-298.5508.7508.5508.7307.91712,138,776
2022-11-288.5508.5508.4508.5207.7279,131,063
2022-11-258.7908.8408.6208.6407.83610,941,262
2022-11-248.6908.8408.6508.8007.98112,477,345
2022-11-238.7408.7708.5208.6707.86313,762,712
2022-11-228.8208.8908.7108.7307.91713,398,554
2022-11-218.8308.8608.7008.8207.99912,648,293
2022-11-189.0609.0708.8508.8708.04417,055,404
2022-11-178.9509.0708.8609.0608.21714,400,603
2022-11-169.1509.1508.9408.9808.14416,640,635
2022-11-158.7609.0708.7309.0708.22622,969,610
2022-11-148.7608.8608.6908.7707.95414,079,982
2022-11-118.8608.9108.7508.7707.95422,101,246
2022-11-108.7508.8508.6808.7307.91715,208,510
2022-11-098.7608.8908.7208.8308.00815,196,943
2022-11-088.8508.8608.6708.7707.95414,249,518
2022-11-078.8608.9608.8008.8508.02620,143,209
2022-11-048.7608.9508.7208.8708.04429,684,237
2022-11-038.6108.7808.5808.7607.94516,369,353
2022-11-028.6108.7708.5808.6707.86316,303,143
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-160.0500 CNY
2024-11-080.3600 CNY
2024-05-220.3380 CNY
2023-05-290.1000 CNY
2022-05-270.1380 CNY
2021-06-180.1260 CNY
2020-06-100.1500 CNY
2019-05-290.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.