MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.320	13.350	13.050	13.110	11.706	11,544,372
2022-01-27	13.580	13.670	13.120	13.140	11.733	14,741,080
2022-01-26	13.480	13.680	13.350	13.550	12.099	13,504,447
2022-01-25	14.080	14.140	13.410	13.490	12.045	16,543,046
2022-01-24	13.990	14.200	13.930	14.100	12.590	9,628,500
2022-01-21	14.250	14.300	14.010	14.060	12.554	14,809,151
2022-01-20	14.560	14.670	14.210	14.300	12.769	15,450,707
2022-01-19	14.700	14.740	14.500	14.620	13.054	16,900,586
2022-01-18	14.750	15.250	14.570	14.700	13.126	26,873,935
2022-01-17	14.820	15.330	14.620	14.840	13.251	36,222,260
2022-01-14	14.690	14.740	14.360	14.440	12.894	17,982,593
2022-01-13	15.020	15.100	14.840	14.850	13.260	12,649,452
2022-01-12	15.150	15.280	15.010	15.050	13.438	14,112,196
2022-01-11	15.190	15.420	15.120	15.170	13.545	12,917,809
2022-01-10	15.180	15.240	14.860	15.170	13.545	14,303,353
2022-01-07	15.300	15.440	15.180	15.220	13.590	18,273,104
2022-01-06	15.000	15.360	14.910	15.310	13.670	17,413,093
2022-01-05	15.300	15.340	14.960	15.100	13.483	16,546,926
2022-01-04	15.140	15.460	15.130	15.290	13.653	19,366,632
2021-12-31	15.030	15.230	14.930	15.130	13.510	18,332,859
2021-12-30	14.800	15.290	14.800	15.070	13.456	19,516,090
2021-12-29	15.180	15.190	14.750	14.800	13.215	19,736,804
2021-12-28	15.050	15.180	14.930	15.150	13.528	11,479,858
2021-12-27	14.980	15.270	14.830	15.030	13.420	14,493,593
2021-12-24	14.990	15.050	14.670	14.980	13.376	13,445,580
2021-12-23	15.050	15.080	14.950	15.000	13.394	11,975,409
2021-12-22	15.030	15.240	14.940	14.980	13.376	15,052,857
2021-12-21	14.930	15.080	14.820	15.000	13.394	12,821,104
2021-12-20	15.440	15.540	14.900	14.930	13.331	24,655,706
2021-12-17	16.100	16.150	15.550	15.590	13.920	20,776,227
2021-12-16	16.110	16.300	16.030	16.100	14.376	12,674,768
2021-12-15	15.990	16.540	15.900	16.180	14.447	22,342,129
2021-12-14	16.090	16.150	15.870	15.920	14.215	13,451,442
2021-12-13	16.200	16.290	15.850	16.100	14.376	19,156,427
2021-12-10	16.260	16.340	15.970	16.200	14.465	16,084,777
2021-12-09	16.340	16.680	16.220	16.370	14.617	19,174,864
2021-12-08	15.940	16.380	15.890	16.270	14.528	13,436,834
2021-12-07	16.100	16.240	15.710	15.950	14.242	21,078,792
2021-12-06	16.260	16.610	15.960	16.100	14.376	25,236,023
2021-12-03	16.260	16.470	16.080	16.330	14.581	20,375,148
2021-12-02	17.030	17.080	16.250	16.260	14.519	32,878,791
2021-12-01	17.500	17.500	16.480	17.040	15.215	49,271,697
2021-11-30	16.270	17.260	16.270	17.000	15.179	37,945,615
2021-11-29	15.950	16.490	15.890	16.270	14.528	22,883,679
2021-11-26	16.270	16.500	16.100	16.160	14.429	21,110,224
2021-11-25	16.500	16.660	16.310	16.460	14.697	22,915,134
2021-11-24	16.180	16.650	16.060	16.500	14.733	36,278,064
2021-11-23	16.220	16.560	15.910	16.100	14.376	39,275,404
2021-11-22	16.170	16.680	15.980	16.110	14.385	82,702,239
2021-11-19	14.530	15.960	14.500	15.670	13.992	75,107,309
2021-11-18	14.810	15.050	14.460	14.510	12.956	18,753,445
2021-11-17	14.690	14.890	14.580	14.820	13.233	16,025,335
2021-11-16	14.790	15.020	14.600	14.660	13.090	21,535,191
2021-11-15	14.970	15.030	14.700	14.800	13.215	22,941,304
2021-11-12	14.750	15.050	14.670	14.990	13.385	22,642,271
2021-11-11	14.600	14.950	14.430	14.870	13.278	23,597,868
2021-11-10	14.560	14.720	14.410	14.650	13.081	20,709,213
2021-11-09	14.210	14.700	14.180	14.560	13.001	24,490,249
2021-11-08	14.500	14.550	14.050	14.230	12.706	23,926,992
2021-11-05	14.760	14.800	14.430	14.480	12.929	21,070,370

← NewerPage 20 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.