MLS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.580	8.720	8.540	8.620	8.620	19,612,590
2025-10-17	8.920	8.970	8.440	8.460	8.460	37,880,713
2025-10-16	9.110	9.120	8.900	8.920	8.920	24,356,469
2025-10-15	9.100	9.210	9.000	9.120	9.120	23,206,600
2025-10-14	9.290	9.600	9.100	9.150	9.150	43,343,809
2025-10-13	8.830	9.230	8.670	9.180	9.180	37,623,734
2025-10-10	9.310	9.320	8.980	9.190	9.190	36,043,487
2025-10-09	9.150	9.430	9.150	9.240	9.240	38,853,941
2025-09-30	9.320	9.480	9.110	9.130	9.130	32,882,900
2025-09-29	9.400	9.540	9.190	9.290	9.290	32,350,579
2025-09-26	9.780	9.790	9.350	9.360	9.360	40,341,468
2025-09-25	9.510	9.760	9.420	9.640	9.640	46,716,199
2025-09-24	9.500	9.660	9.360	9.560	9.560	41,626,556
2025-09-23	9.670	9.840	9.330	9.600	9.600	54,506,448
2025-09-22	9.680	9.800	9.480	9.560	9.560	46,447,425
2025-09-19	9.810	10.230	9.570	9.660	9.660	87,031,074
2025-09-18	9.220	10.180	9.170	9.880	9.880	141,996,381
2025-09-17	9.030	9.350	9.020	9.250	9.250	40,016,550
2025-09-16	9.090	9.170	8.990	9.060	9.060	24,446,882
2025-09-15	9.020	9.120	8.810	9.090	9.090	31,847,739
2025-09-12	8.910	9.110	8.840	8.970	8.970	34,401,814
2025-09-11	8.520	9.050	8.440	8.950	8.950	46,645,225
2025-09-10	8.510	8.770	8.490	8.530	8.530	28,749,422
2025-09-09	8.690	8.720	8.470	8.500	8.500	22,586,800
2025-09-08	8.720	8.820	8.600	8.670	8.670	26,965,980
2025-09-05	8.520	8.770	8.470	8.740	8.740	25,331,278
2025-09-04	8.590	8.770	8.370	8.470	8.470	34,673,978
2025-09-03	8.860	8.880	8.510	8.550	8.550	35,498,653
2025-09-02	9.060	9.100	8.690	8.820	8.820	33,990,288
2025-09-01	9.120	9.190	8.960	9.050	9.050	30,529,859
2025-08-29	9.350	9.350	9.070	9.110	9.110	31,822,165
2025-08-28	9.200	9.410	8.940	9.310	9.310	50,868,432
2025-08-27	9.610	9.790	9.310	9.320	9.320	41,816,156
2025-08-26	9.300	9.750	9.240	9.640	9.640	46,533,289
2025-08-25	9.360	9.510	9.250	9.350	9.350	45,744,039
2025-08-22	9.300	9.590	9.200	9.330	9.330	55,818,935
2025-08-21	9.130	9.380	9.010	9.270	9.270	56,412,476
2025-08-20	8.760	9.400	8.710	9.120	9.120	70,000,379
2025-08-19	8.650	8.780	8.620	8.760	8.760	24,982,398
2025-08-18	8.650	8.700	8.570	8.680	8.680	31,037,536
2025-08-15	8.390	8.670	8.390	8.640	8.640	26,422,440
2025-08-14	8.600	8.610	8.350	8.380	8.380	20,371,329
2025-08-13	8.580	8.610	8.520	8.570	8.570	17,210,948
2025-08-12	8.600	8.610	8.500	8.550	8.550	12,815,700
2025-08-11	8.560	8.620	8.530	8.600	8.600	14,635,725
2025-08-08	8.600	8.640	8.530	8.540	8.540	13,145,800
2025-08-07	8.690	8.780	8.580	8.600	8.600	16,735,771
2025-08-06	8.700	8.750	8.630	8.680	8.680	15,986,078
2025-08-05	8.550	8.690	8.530	8.670	8.670	27,116,000
2025-08-04	8.340	8.590	8.260	8.550	8.550	25,048,250
2025-08-01	8.410	8.470	8.300	8.330	8.330	21,872,222
2025-07-31	8.550	8.610	8.420	8.450	8.450	22,286,283
2025-07-30	8.510	8.690	8.510	8.570	8.570	23,742,359
2025-07-29	8.550	8.580	8.470	8.550	8.550	21,757,944
2025-07-28	8.520	8.650	8.470	8.580	8.580	23,261,000
2025-07-25	8.540	8.690	8.490	8.490	8.490	30,843,580
2025-07-24	8.410	8.500	8.380	8.490	8.490	19,750,000
2025-07-23	8.510	8.680	8.390	8.410	8.410	28,982,074
2025-07-22	8.370	8.550	8.270	8.500	8.500	29,254,484
2025-07-21	8.270	8.500	8.220	8.380	8.380	26,798,321

← NewerPage 5 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.