MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.670	12.240	11.430	11.650	11.650	102,172,719
2026-07-15	12.450	12.650	11.450	11.950	11.950	107,145,484
2026-07-14	11.310	12.340	10.950	12.280	12.280	128,467,250
2026-07-13	12.450	13.280	11.560	11.560	11.560	124,643,469
2026-07-10	13.660	13.980	12.760	12.840	12.840	188,325,422
2026-07-09	12.100	12.720	12.030	12.720	12.720	49,073,695
2026-07-08	12.230	12.360	11.370	11.560	11.560	93,257,367
2026-07-07	11.520	12.520	11.410	12.150	12.150	114,897,820
2026-07-06	12.130	12.230	11.350	11.630	11.630	68,298,961
2026-07-03	11.900	12.390	11.300	11.960	11.960	92,290,602
2026-07-02	12.000	12.390	11.740	11.900	11.900	80,652,602
2026-07-01	12.550	12.920	12.260	12.450	12.450	91,077,508
2026-06-30	11.950	12.680	11.900	12.550	12.550	102,081,617
2026-06-29	12.450	12.790	11.530	11.830	11.830	130,721,375
2026-06-26	12.550	13.150	12.380	12.780	12.780	124,311,867
2026-06-25	12.190	13.110	12.060	12.670	12.670	131,107,938
2026-06-24	11.310	12.150	11.210	12.040	12.040	104,428,641
2026-06-23	11.650	11.650	11.140	11.420	11.420	76,005,766
2026-06-22	11.460	12.100	11.380	11.660	11.660	110,551,430
2026-06-18	11.490	11.830	11.230	11.330	11.330	105,976,094
2026-06-17	10.590	11.520	10.500	11.430	11.430	134,236,703
2026-06-16	10.250	10.820	10.210	10.630	10.630	125,639,602
2026-06-15	9.500	10.250	9.380	10.250	10.250	95,692,609
2026-06-12	9.510	9.800	9.180	9.320	9.320	64,221,352
2026-06-11	9.410	9.540	9.140	9.230	9.230	46,123,129
2026-06-10	9.510	9.850	9.360	9.510	9.510	51,083,141
2026-06-09	9.850	9.950	9.550	9.680	9.680	54,295,414
2026-06-08	9.750	10.100	9.560	9.710	9.710	61,023,059
2026-06-05	10.170	10.470	9.600	10.060	10.060	72,792,336
2026-06-04	10.160	10.600	10.120	10.300	10.300	63,456,219
2026-06-03	10.250	10.860	10.220	10.310	10.310	65,383,230
2026-06-02	10.040	10.480	10.010	10.260	10.260	62,701,320
2026-06-01	10.290	10.470	10.030	10.050	10.050	64,074,941
2026-05-29	10.900	10.980	10.280	10.390	10.390	83,340,625
2026-05-28	10.910	11.180	10.810	10.900	10.900	88,922,977
2026-05-27	10.750	11.200	10.670	11.000	11.000	139,710,094
2026-05-26	11.050	11.060	10.270	10.460	10.460	116,601,398
2026-05-25	9.910	10.820	9.850	10.820	10.820	114,171,297
2026-05-22	9.750	10.070	9.550	9.840	9.840	54,495,551
2026-05-21	10.310	10.610	9.650	9.680	9.680	71,993,109
2026-05-20	9.660	10.140	9.600	10.110	10.110	64,232,953
2026-05-19	9.590	9.750	9.480	9.720	9.720	32,795,391
2026-05-18	9.600	9.820	9.470	9.650	9.650	33,746,441
2026-05-15	10.050	10.170	9.580	9.680	9.680	54,358,398
2026-05-14	9.940	10.200	9.880	10.060	10.060	68,345,453
2026-05-13	9.450	10.030	9.400	10.000	10.000	78,236,148
2026-05-12	9.560	9.600	9.430	9.530	9.530	49,400,992
2026-05-11	9.880	9.990	9.460	9.600	9.600	86,680,992
2026-05-08	9.770	9.900	9.650	9.800	9.800	41,961,039
2026-05-07	9.520	9.980	9.490	9.850	9.850	52,445,301
2026-05-06	9.520	9.650	9.480	9.610	9.610	50,317,871
2026-04-30	9.450	9.600	9.370	9.490	9.490	44,803,230
2026-04-29	9.370	9.530	9.220	9.450	9.450	67,737,070
2026-04-28	9.150	9.570	9.080	9.390	9.390	122,613,602
2026-04-27	8.810	8.940	8.760	8.860	8.860	29,346,211
2026-04-24	8.800	8.950	8.660	8.810	8.810	29,532,471
2026-04-23	8.990	9.000	8.750	8.880	8.880	36,893,898
2026-04-22	8.540	9.080	8.530	8.990	8.990	74,306,258
2026-04-21	8.740	8.820	8.510	8.620	8.620	30,531,881
2026-04-20	8.680	8.850	8.580	8.740	8.740	53,311,719

← NewerPage 2 of 2 · 120 trading days

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.