MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.370	8.930	8.340	8.690	8.690	71,946,281
2026-04-16	8.410	8.440	8.290	8.420	8.420	23,823,570
2026-04-15	8.410	8.480	8.330	8.410	8.410	20,980,100
2026-04-14	8.480	8.560	8.280	8.370	8.370	23,245,971
2026-04-13	8.520	8.630	8.390	8.440	8.440	23,736,240
2026-04-10	8.690	8.770	8.600	8.620	8.620	29,856,250
2026-04-09	8.580	8.730	8.560	8.610	8.610	27,330,961
2026-04-08	8.450	8.740	8.400	8.680	8.680	34,569,754
2026-04-07	8.260	8.390	8.210	8.260	8.260	13,347,280
2026-04-03	8.450	8.510	8.230	8.250	8.250	18,196,369
2026-04-02	8.630	8.710	8.400	8.450	8.450	26,598,500
2026-04-01	8.550	8.840	8.410	8.690	8.690	39,606,367
2026-03-31	8.720	8.760	8.420	8.420	8.420	33,119,500
2026-03-30	8.330	8.780	8.150	8.700	8.700	77,700,477
2026-03-27	8.510	9.310	8.500	8.730	8.730	161,877,797
2026-03-26	8.490	8.590	8.360	8.460	8.460	21,975,811
2026-03-25	8.190	8.560	8.160	8.510	8.510	31,644,090
2026-03-24	8.070	8.190	7.890	8.170	8.170	24,985,221
2026-03-23	8.450	8.520	7.810	7.950	7.950	46,401,539
2026-03-20	8.590	8.760	8.520	8.580	8.580	26,417,930
2026-03-19	8.550	8.700	8.470	8.570	8.570	20,735,301
2026-03-18	8.680	8.800	8.550	8.670	8.670	18,153,301
2026-03-17	8.800	8.930	8.700	8.730	8.730	22,043,699
2026-03-16	8.930	8.970	8.700	8.790	8.790	25,152,449
2026-03-13	8.960	9.100	8.940	8.970	8.970	29,941,119
2026-03-12	8.940	9.220	8.930	9.030	9.030	30,996,670
2026-03-11	8.910	9.120	8.890	8.990	8.990	33,839,941
2026-03-10	8.810	8.980	8.790	8.930	8.930	31,415,830
2026-03-09	8.440	8.860	8.340	8.810	8.810	48,186,398
2026-03-06	8.550	8.700	8.250	8.610	8.610	63,839,578
2026-03-05	8.450	9.010	8.440	8.630	8.630	117,091,797
2026-03-04	8.250	8.410	8.150	8.190	8.190	30,574,199
2026-03-03	8.980	9.070	8.270	8.290	8.290	64,289,340
2026-03-02	8.920	9.090	8.890	8.980	8.980	32,152,660
2026-02-27	9.190	9.190	9.010	9.110	9.110	33,387,891
2026-02-26	9.080	9.230	9.020	9.220	9.220	31,415,609
2026-02-25	9.030	9.190	9.000	9.080	9.080	25,943,910
2026-02-24	8.930	9.100	8.850	9.010	9.010	26,895,410
2026-02-13	9.010	9.060	8.810	8.820	8.820	35,247,191
2026-02-12	9.100	9.140	9.000	9.010	9.010	22,671,900
2026-02-11	9.170	9.260	9.070	9.120	9.120	18,895,971
2026-02-10	9.260	9.300	9.140	9.160	9.160	21,111,699
2026-02-09	9.290	9.390	9.220	9.250	9.250	31,507,891
2026-02-06	9.310	9.450	9.220	9.220	9.220	35,462,980
2026-02-05	9.690	9.700	9.350	9.390	9.390	30,203,211
2026-02-04	9.690	9.750	9.560	9.700	9.700	24,721,529
2026-02-03	9.710	9.790	9.580	9.750	9.750	23,336,930
2026-02-02	9.840	10.160	9.630	9.650	9.650	36,282,461
2026-01-30	9.980	10.230	9.830	9.890	9.890	37,495,113
2026-01-29	9.750	10.370	9.680	10.090	10.090	69,606,117
2026-01-28	10.200	10.320	9.640	9.870	9.870	115,179,602
2026-01-27	10.380	10.870	10.080	10.680	10.680	66,308,531
2026-01-26	10.800	10.850	10.220	10.300	10.300	74,042,039
2026-01-23	10.510	11.050	10.490	10.900	10.900	79,235,562
2026-01-22	10.740	10.800	10.440	10.610	10.610	73,677,406
2026-01-21	9.830	10.890	9.810	10.500	10.500	129,442,602
2026-01-20	9.980	10.030	9.760	9.900	9.900	36,967,070
2026-01-19	9.730	10.180	9.700	9.930	9.930	53,184,480
2026-01-16	9.720	9.820	9.590	9.820	9.820	44,694,502
2026-01-15	9.590	9.740	9.530	9.650	9.650	38,878,441

← NewerPage 3 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.