MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.300	9.910	9.290	9.600	9.600	79,972,892
2026-01-13	9.650	9.660	9.260	9.280	9.280	52,466,481
2026-01-12	9.430	9.680	9.430	9.660	9.660	51,705,033
2026-01-09	9.480	9.580	9.240	9.400	9.400	47,014,613
2026-01-08	9.340	9.620	9.260	9.480	9.480	31,211,672
2026-01-07	9.580	9.590	9.350	9.370	9.370	30,982,430
2026-01-06	9.470	9.640	9.460	9.550	9.550	32,012,871
2026-01-05	9.520	9.560	9.400	9.430	9.430	35,994,625
2025-12-31	9.620	9.660	9.460	9.570	9.570	21,294,827
2025-12-30	9.510	9.780	9.490	9.590	9.590	28,768,372
2025-12-29	9.700	9.730	9.510	9.520	9.520	25,891,456
2025-12-26	9.870	9.910	9.690	9.730	9.730	35,173,928
2025-12-25	9.820	9.920	9.720	9.870	9.870	37,822,690
2025-12-24	9.240	9.940	9.200	9.840	9.840	75,979,087
2025-12-23	9.470	9.510	9.250	9.290	9.290	34,993,000
2025-12-22	9.250	10.010	9.250	9.510	9.510	79,812,518
2025-12-19	9.140	9.450	9.120	9.250	9.250	31,110,438
2025-12-18	9.010	9.290	8.980	9.160	9.160	24,384,699
2025-12-17	9.090	9.210	8.930	9.110	9.110	22,078,200
2025-12-16	8.890	9.240	8.800	9.120	9.120	35,567,822
2025-12-15	9.090	9.090	8.880	8.920	8.920	22,033,600
2025-12-12	9.030	9.170	8.990	9.120	9.120	19,448,100
2025-12-11	9.250	9.260	9.030	9.040	9.040	25,816,949
2025-12-10	9.400	9.430	9.160	9.250	9.250	26,251,069
2025-12-09	9.360	9.530	9.290	9.440	9.440	30,511,078
2025-12-08	9.430	9.510	9.320	9.330	9.330	27,482,782
2025-12-05	9.290	9.520	9.260	9.470	9.470	27,311,655
2025-12-04	9.400	9.480	9.260	9.270	9.270	24,843,179
2025-12-03	9.630	9.650	9.390	9.460	9.460	34,563,266
2025-12-02	9.810	9.840	9.610	9.670	9.670	38,644,060
2025-12-01	9.700	9.860	9.610	9.810	9.810	59,366,521
2025-11-28	9.470	9.850	9.470	9.690	9.690	85,736,157
2025-11-27	9.510	9.640	9.370	9.470	9.470	42,369,775
2025-11-26	9.480	9.690	9.400	9.550	9.550	50,606,201
2025-11-25	9.630	9.680	9.500	9.510	9.510	59,039,958
2025-11-24	9.320	9.960	9.320	9.680	9.680	122,309,546
2025-11-21	8.750	9.240	8.350	9.190	9.190	81,588,288
2025-11-20	8.890	8.980	8.750	8.820	8.820	18,730,014
2025-11-19	9.150	9.210	8.810	8.880	8.880	29,661,955
2025-11-18	9.180	9.250	9.020	9.190	9.190	26,339,997
2025-11-17	9.200	9.340	9.130	9.180	9.180	19,832,158
2025-11-14	9.290	9.370	9.180	9.190	9.190	27,252,760
2025-11-13	8.900	9.440	8.900	9.330	9.330	45,081,785
2025-11-12	9.000	9.010	8.850	8.910	8.910	19,629,682
2025-11-11	9.120	9.140	8.990	9.020	9.020	17,817,632
2025-11-10	9.160	9.250	9.080	9.080	9.080	21,600,556
2025-11-07	9.130	9.200	9.060	9.140	9.140	18,823,799
2025-11-06	8.990	9.250	8.960	9.160	9.160	35,592,099
2025-11-05	8.570	9.120	8.540	9.010	9.010	44,206,732
2025-11-04	8.710	8.770	8.610	8.650	8.650	14,308,618
2025-11-03	8.720	8.760	8.600	8.710	8.710	18,576,735
2025-10-31	8.710	8.810	8.700	8.720	8.720	17,490,278
2025-10-30	8.990	8.990	8.700	8.710	8.710	25,316,900
2025-10-29	9.000	9.110	8.860	8.990	8.990	21,847,329
2025-10-28	9.030	9.150	9.020	9.110	9.110	20,730,492
2025-10-27	9.050	9.170	9.000	9.100	9.100	21,799,300
2025-10-24	8.830	9.080	8.830	9.010	9.010	24,579,528
2025-10-23	8.710	8.840	8.620	8.830	8.830	16,581,345
2025-10-22	8.740	8.800	8.610	8.770	8.770	18,426,968
2025-10-21	8.630	8.880	8.610	8.760	8.760	24,349,479

← NewerPage 4 of 5 · 241 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.