MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.600	8.610	8.400	8.430	7.527	19,065,300
2022-05-05	8.920	8.970	8.710	8.810	7.867	19,085,186
2022-04-29	8.440	8.970	8.440	8.920	7.965	34,388,515
2022-04-28	8.990	9.000	8.290	8.390	7.492	40,344,359
2022-04-27	8.640	9.220	8.580	9.210	8.224	18,635,116
2022-04-26	9.190	9.250	8.750	8.780	7.840	17,116,462
2022-04-25	9.790	9.830	9.160	9.160	8.179	20,499,938
2022-04-22	9.990	10.150	9.860	10.000	8.929	13,398,752
2022-04-21	10.400	10.590	10.000	10.020	8.947	20,279,631
2022-04-20	10.640	10.740	10.400	10.490	9.367	10,828,460
2022-04-19	10.500	10.770	10.450	10.630	9.492	11,387,891
2022-04-18	10.500	10.580	10.300	10.480	9.358	10,855,053
2022-04-15	10.500	10.580	10.370	10.490	9.367	9,912,500
2022-04-14	10.600	10.720	10.570	10.640	9.501	8,743,022
2022-04-13	10.680	10.710	10.450	10.550	9.420	9,619,970
2022-04-12	10.430	10.750	10.350	10.740	9.590	15,829,281
2022-04-11	10.790	10.830	10.350	10.460	9.340	20,943,730
2022-04-08	11.390	11.450	10.820	10.880	9.715	31,241,302
2022-04-07	11.790	11.800	11.370	11.400	10.179	15,279,812
2022-04-06	11.650	11.790	11.610	11.790	10.527	15,233,516
2022-04-01	11.530	11.740	11.390	11.720	10.465	15,355,629
2022-03-31	11.680	11.780	11.530	11.560	10.322	15,491,840
2022-03-30	11.400	11.820	11.400	11.770	10.510	19,932,586
2022-03-29	11.690	11.710	11.300	11.360	10.143	12,454,622
2022-03-28	11.600	11.710	11.350	11.610	10.367	14,545,752
2022-03-25	11.490	11.810	11.470	11.630	10.385	14,363,546
2022-03-24	11.700	11.700	11.470	11.500	10.268	12,028,805
2022-03-23	11.730	11.820	11.660	11.760	10.501	11,701,593
2022-03-22	11.700	11.790	11.610	11.660	10.411	14,478,431
2022-03-21	11.870	11.890	11.580	11.690	10.438	11,602,680
2022-03-18	11.530	11.770	11.510	11.770	10.510	11,156,600
2022-03-17	11.660	11.850	11.560	11.640	10.393	18,339,831
2022-03-16	11.300	11.620	10.900	11.540	10.304	19,766,044
2022-03-15	11.750	11.760	11.090	11.090	9.902	20,035,361
2022-03-14	11.940	12.180	11.740	11.750	10.492	11,472,492
2022-03-11	11.750	12.070	11.620	12.060	10.768	12,645,500
2022-03-10	12.200	12.340	11.940	11.970	10.688	19,602,345
2022-03-09	12.040	12.130	11.200	11.840	10.572	21,957,698
2022-03-08	12.300	12.370	11.850	11.950	10.670	19,356,081
2022-03-07	12.700	12.700	12.230	12.250	10.938	16,667,652
2022-03-04	12.810	12.910	12.710	12.760	11.393	11,583,785
2022-03-03	13.070	13.090	12.850	12.920	11.536	13,641,955
2022-03-02	12.980	13.080	12.900	13.040	11.644	7,941,879
2022-03-01	13.000	13.100	12.880	13.090	11.688	15,615,504
2022-02-28	13.480	13.530	12.920	12.990	11.599	29,471,074
2022-02-25	13.540	13.760	13.410	13.440	12.001	14,242,488
2022-02-24	13.650	13.820	13.220	13.440	12.001	21,003,354
2022-02-23	13.370	13.830	13.310	13.740	12.269	24,095,708
2022-02-22	13.570	13.570	13.220	13.300	11.876	17,845,557
2022-02-21	13.570	13.740	13.510	13.660	12.197	11,255,862
2022-02-18	13.420	13.590	13.390	13.580	12.126	7,348,739
2022-02-17	13.620	13.680	13.460	13.500	12.054	11,433,509
2022-02-16	13.720	13.770	13.600	13.650	12.188	8,713,004
2022-02-15	13.600	13.740	13.510	13.610	12.152	11,238,803
2022-02-14	13.550	13.710	13.430	13.520	12.072	15,961,236
2022-02-11	13.910	13.910	13.660	13.730	12.260	11,181,050
2022-02-10	13.980	14.030	13.790	13.980	12.483	12,817,294
2022-02-09	13.660	14.020	13.570	13.950	12.456	14,591,720
2022-02-08	13.560	13.720	13.430	13.660	12.197	11,572,726
2022-02-07	13.350	13.640	13.350	13.550	12.099	14,815,456

← NewerPage 19 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.