MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 14.760 | 14.800 | 14.430 | 14.480 | 12.929 | 21,070,370 |
| 2021-11-04 | 13.990 | 14.800 | 13.990 | 14.650 | 13.081 | 34,501,019 |
| 2021-11-03 | 13.880 | 14.210 | 13.820 | 13.980 | 12.483 | 15,878,844 |
| 2021-11-02 | 14.280 | 14.410 | 13.780 | 13.940 | 12.447 | 23,919,195 |
| 2021-11-01 | 13.920 | 14.450 | 13.860 | 14.260 | 12.733 | 21,396,470 |
| 2021-10-29 | 13.730 | 14.080 | 13.590 | 13.930 | 12.438 | 21,097,668 |
| 2021-10-28 | 14.170 | 14.370 | 13.680 | 13.710 | 12.242 | 24,779,349 |
| 2021-10-27 | 14.390 | 14.400 | 13.950 | 14.170 | 12.652 | 22,509,997 |
| 2021-10-26 | 14.370 | 14.700 | 14.230 | 14.310 | 12.777 | 25,584,734 |
| 2021-10-25 | 14.520 | 14.680 | 14.140 | 14.480 | 12.929 | 24,571,417 |
| 2021-10-22 | 14.680 | 14.920 | 14.560 | 14.600 | 13.036 | 15,671,042 |
| 2021-10-21 | 14.840 | 14.970 | 14.560 | 14.610 | 13.045 | 16,531,323 |
| 2021-10-20 | 15.000 | 15.180 | 14.850 | 14.890 | 13.295 | 12,452,525 |
| 2021-10-19 | 14.740 | 15.060 | 14.710 | 15.000 | 13.394 | 12,475,052 |
| 2021-10-18 | 15.100 | 15.150 | 14.660 | 14.780 | 13.197 | 18,515,096 |
| 2021-10-15 | 14.590 | 15.170 | 14.540 | 14.880 | 13.286 | 30,114,371 |
| 2021-10-14 | 14.410 | 14.620 | 14.330 | 14.520 | 12.965 | 18,245,214 |
← NewerPage 21 of 21 · 1,217 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.