MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.710	9.910	9.560	9.860	8.942	19,713,656
2022-07-29	9.830	9.920	9.700	9.710	8.806	20,447,946
2022-07-28	9.690	10.040	9.690	9.860	8.942	41,633,713
2022-07-27	9.630	9.720	9.570	9.680	8.779	18,824,300
2022-07-26	9.730	9.760	9.510	9.680	8.779	19,524,902
2022-07-25	9.970	10.030	9.570	9.650	8.752	39,764,437
2022-07-22	10.200	10.460	9.900	9.950	9.024	72,303,382
2022-07-21	9.190	10.050	9.140	10.050	9.114	61,497,287
2022-07-20	8.900	9.400	8.830	9.140	8.289	22,717,380
2022-07-19	8.790	8.890	8.700	8.850	8.026	13,324,547
2022-07-18	8.410	8.850	8.410	8.780	7.963	24,852,163
2022-07-15	8.750	8.800	8.330	8.380	7.600	33,629,554
2022-07-14	9.060	9.240	9.060	9.150	8.298	7,949,499
2022-07-13	9.050	9.170	9.040	9.100	8.253	7,775,694
2022-07-12	9.300	9.360	9.050	9.050	8.208	12,206,799
2022-07-11	9.490	9.500	9.170	9.250	8.389	16,506,604
2022-07-08	9.620	9.780	9.520	9.540	8.652	12,202,376
2022-07-07	9.440	9.800	9.420	9.630	8.734	16,756,540
2022-07-06	9.610	9.690	9.370	9.470	8.588	15,059,245
2022-07-05	9.770	9.920	9.500	9.620	8.724	19,159,957
2022-07-04	9.770	9.790	9.560	9.670	8.770	19,845,419
2022-07-01	9.830	10.070	9.760	9.910	8.987	18,241,096
2022-06-30	9.740	9.850	9.690	9.770	8.860	11,095,491
2022-06-29	9.800	10.050	9.680	9.680	8.779	18,054,276
2022-06-28	9.720	9.880	9.550	9.870	8.951	16,482,771
2022-06-27	9.690	9.740	9.530	9.630	8.734	16,238,172
2022-06-24	9.540	9.660	9.500	9.600	8.706	14,548,470
2022-06-23	9.250	9.550	9.230	9.530	8.643	15,454,560
2022-06-22	9.510	9.530	9.240	9.250	8.389	14,762,167
2022-06-21	9.610	9.630	9.400	9.520	8.634	12,110,634
2022-06-20	9.540	9.620	9.460	9.580	8.688	14,329,167
2022-06-17	9.390	9.530	9.290	9.490	8.607	15,158,873
2022-06-16	9.380	9.590	9.360	9.500	8.616	21,607,102
2022-06-15	9.280	9.580	9.230	9.380	8.507	25,449,115
2022-06-14	9.110	9.270	8.870	9.260	8.398	20,018,920
2022-06-13	9.180	9.300	9.090	9.200	8.344	14,194,477
2022-06-10	9.060	9.290	9.030	9.260	8.398	13,390,794
2022-06-09	9.280	9.280	9.010	9.090	8.244	13,990,213
2022-06-08	9.370	9.400	9.140	9.300	8.434	16,780,094
2022-06-07	9.550	9.680	9.290	9.350	8.480	25,725,565
2022-06-06	9.200	9.440	9.150	9.410	8.534	21,387,727
2022-06-02	9.060	9.220	9.010	9.210	8.353	15,492,745
2022-06-01	9.010	9.170	8.980	9.120	8.271	17,022,754
2022-05-31	8.810	9.070	8.700	9.040	8.198	18,714,975
2022-05-30	8.750	8.890	8.710	8.790	7.972	12,509,712
2022-05-27	8.880	8.970	8.660	8.730	7.917	15,829,439
2022-05-26	8.940	8.980	8.720	8.940	7.983	15,050,226
2022-05-25	8.800	8.990	8.800	8.940	7.983	12,275,763
2022-05-24	9.310	9.390	8.800	8.840	7.893	22,815,689
2022-05-23	9.270	9.320	9.180	9.280	8.286	13,812,023
2022-05-20	9.150	9.340	9.070	9.250	8.259	18,641,419
2022-05-19	8.740	9.080	8.700	9.080	8.108	17,718,036
2022-05-18	8.890	8.990	8.830	8.930	7.974	17,881,873
2022-05-17	8.780	8.890	8.720	8.890	7.938	17,998,040
2022-05-16	8.750	8.850	8.680	8.780	7.840	16,570,856
2022-05-13	8.790	8.880	8.610	8.720	7.786	15,619,603
2022-05-12	8.630	8.830	8.590	8.730	7.795	15,816,284
2022-05-11	8.610	8.930	8.560	8.700	7.768	23,251,185
2022-05-10	8.350	8.650	8.270	8.600	7.679	18,226,946
2022-05-09	8.430	8.600	8.390	8.470	7.563	12,189,889

← NewerPage 18 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.