MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.350	8.600	8.290	8.590	7.790	21,384,590
2022-10-31	8.260	8.420	8.210	8.330	7.555	15,005,785
2022-10-28	8.630	8.760	8.220	8.290	7.518	19,495,926
2022-10-27	8.600	8.850	8.550	8.690	7.881	20,004,797
2022-10-26	8.370	8.600	8.330	8.560	7.763	14,077,569
2022-10-25	8.380	8.500	8.200	8.350	7.573	14,158,603
2022-10-24	8.600	8.770	8.370	8.450	7.663	13,613,343
2022-10-21	8.680	8.690	8.530	8.580	7.781	9,785,240
2022-10-20	8.510	8.730	8.430	8.640	7.836	15,406,359
2022-10-19	8.590	8.790	8.570	8.590	7.790	13,613,232
2022-10-18	8.680	8.760	8.520	8.630	7.827	14,249,246
2022-10-17	8.500	8.710	8.460	8.670	7.863	13,555,064
2022-10-14	8.400	8.650	8.370	8.570	7.772	16,838,397
2022-10-13	8.250	8.420	8.230	8.320	7.545	14,965,199
2022-10-12	8.060	8.370	7.930	8.350	7.573	15,498,185
2022-10-11	8.040	8.130	7.930	8.060	7.310	11,240,867
2022-10-10	8.300	8.370	8.030	8.040	7.292	12,379,443
2022-09-30	8.350	8.410	8.250	8.280	7.509	9,254,959
2022-09-29	8.490	8.550	8.270	8.330	7.555	9,985,230
2022-09-28	8.730	8.740	8.420	8.420	7.636	13,040,485
2022-09-27	8.640	8.770	8.630	8.750	7.935	12,343,450
2022-09-26	8.580	8.790	8.470	8.640	7.836	15,884,780
2022-09-23	8.830	8.840	8.570	8.640	7.836	20,316,242
2022-09-22	8.850	9.000	8.780	8.810	7.990	14,400,911
2022-09-21	8.970	8.980	8.710	8.920	8.090	16,267,099
2022-09-20	9.030	9.140	8.900	8.970	8.135	15,181,852
2022-09-19	9.110	9.200	8.890	8.950	8.117	12,049,804
2022-09-16	9.510	9.570	9.090	9.110	8.262	21,578,648
2022-09-15	10.160	10.170	9.410	9.500	8.616	27,714,254
2022-09-14	10.180	10.320	9.960	10.090	9.151	17,960,343
2022-09-13	10.690	10.780	10.300	10.380	9.414	14,901,154
2022-09-09	10.780	10.820	10.400	10.650	9.659	12,149,288
2022-09-08	10.960	11.050	10.640	10.800	9.795	14,778,558
2022-09-07	11.030	11.210	10.900	10.980	9.958	17,441,148
2022-09-06	10.780	11.380	10.640	11.140	10.103	23,433,901
2022-09-05	10.910	10.990	10.680	10.820	9.813	17,851,742
2022-09-02	10.250	11.130	10.070	10.870	9.858	35,388,688
2022-09-01	10.180	10.330	10.030	10.190	9.241	14,124,476
2022-08-31	10.600	10.810	10.110	10.180	9.232	27,264,438
2022-08-30	11.040	11.110	10.590	10.660	9.668	22,832,619
2022-08-29	10.750	11.100	10.510	11.100	10.067	25,270,697
2022-08-26	11.180	11.330	10.890	10.940	9.922	35,215,081
2022-08-25	11.610	11.660	11.070	11.220	10.175	42,196,676
2022-08-24	12.750	12.750	11.320	11.680	10.593	72,131,694
2022-08-23	11.330	12.410	11.250	12.410	11.255	56,160,679
2022-08-22	11.660	11.660	11.150	11.280	10.230	42,806,543
2022-08-19	12.470	12.490	11.620	11.670	10.584	48,743,964
2022-08-18	11.820	12.410	11.550	12.370	11.218	65,172,230
2022-08-17	12.160	12.490	11.840	11.860	10.756	75,811,163
2022-08-16	11.500	12.380	11.300	12.060	10.937	82,048,742
2022-08-15	10.580	11.700	10.510	11.360	10.302	58,372,452
2022-08-12	10.700	10.890	10.480	10.740	9.740	39,852,373
2022-08-11	10.020	10.620	10.010	10.570	9.586	41,659,228
2022-08-10	9.910	10.150	9.890	10.050	9.114	23,639,040
2022-08-09	10.000	10.040	9.860	9.980	9.051	15,883,272
2022-08-08	10.170	10.170	9.850	10.040	9.105	22,074,039
2022-08-05	9.850	10.090	9.740	10.080	9.142	34,949,392
2022-08-04	9.490	9.860	9.490	9.710	8.806	24,554,306
2022-08-03	9.590	9.820	9.410	9.410	8.534	26,813,690
2022-08-02	9.710	9.800	9.440	9.590	8.697	28,483,382

← NewerPage 17 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.