MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.270 | 8.500 | 8.220 | 8.380 | 8.380 | 26,798,321 |
| 2025-07-18 | 8.280 | 8.350 | 8.220 | 8.260 | 8.260 | 22,027,782 |
| 2025-07-17 | 8.030 | 8.370 | 8.020 | 8.280 | 8.280 | 36,315,996 |
| 2025-07-16 | 7.970 | 8.080 | 7.970 | 8.050 | 8.050 | 15,849,000 |
| 2025-07-15 | 8.080 | 8.160 | 7.960 | 8.010 | 7.960 | 20,078,978 |
| 2025-07-14 | 8.040 | 8.100 | 7.980 | 8.080 | 8.030 | 19,688,800 |
| 2025-07-11 | 8.010 | 8.090 | 7.960 | 8.040 | 7.990 | 22,747,379 |
| 2025-07-10 | 7.980 | 8.040 | 7.960 | 8.010 | 7.960 | 14,628,800 |
| 2025-07-09 | 8.030 | 8.050 | 7.950 | 7.980 | 7.930 | 15,239,784 |
| 2025-07-08 | 7.910 | 8.030 | 7.900 | 8.020 | 7.970 | 19,817,042 |
| 2025-07-07 | 7.970 | 8.020 | 7.890 | 7.910 | 7.861 | 15,541,886 |
| 2025-07-04 | 8.030 | 8.030 | 7.900 | 7.930 | 7.881 | 15,657,200 |
| 2025-07-03 | 7.880 | 8.050 | 7.870 | 8.030 | 7.980 | 21,884,028 |
| 2025-07-02 | 7.890 | 7.890 | 7.810 | 7.890 | 7.841 | 12,550,421 |
| 2025-07-01 | 7.890 | 7.890 | 7.800 | 7.890 | 7.841 | 12,057,271 |
| 2025-06-30 | 7.840 | 7.920 | 7.820 | 7.880 | 7.831 | 12,279,200 |
| 2025-06-27 | 7.830 | 7.920 | 7.800 | 7.840 | 7.791 | 12,806,700 |
| 2025-06-26 | 7.870 | 7.890 | 7.790 | 7.800 | 7.751 | 12,719,800 |
| 2025-06-25 | 7.820 | 7.880 | 7.760 | 7.870 | 7.821 | 16,988,666 |
| 2025-06-24 | 7.680 | 7.830 | 7.680 | 7.820 | 7.771 | 17,288,086 |
| 2025-06-23 | 7.530 | 7.670 | 7.500 | 7.660 | 7.612 | 11,269,300 |
| 2025-06-20 | 7.570 | 7.660 | 7.550 | 7.580 | 7.533 | 14,127,248 |
| 2025-06-19 | 7.600 | 7.670 | 7.540 | 7.570 | 7.523 | 12,308,443 |
| 2025-06-18 | 7.580 | 7.650 | 7.540 | 7.620 | 7.572 | 13,448,801 |
| 2025-06-17 | 7.550 | 7.630 | 7.510 | 7.600 | 7.553 | 14,649,150 |
| 2025-06-16 | 7.540 | 7.600 | 7.520 | 7.550 | 7.503 | 13,426,300 |
| 2025-06-13 | 7.650 | 7.670 | 7.550 | 7.570 | 7.523 | 15,763,952 |
| 2025-06-12 | 7.770 | 7.790 | 7.670 | 7.680 | 7.632 | 14,334,477 |
| 2025-06-11 | 7.730 | 7.860 | 7.720 | 7.770 | 7.722 | 14,770,500 |
| 2025-06-10 | 7.840 | 7.860 | 7.670 | 7.730 | 7.682 | 19,561,100 |
| 2025-06-09 | 7.840 | 7.880 | 7.770 | 7.860 | 7.811 | 13,005,850 |
| 2025-06-06 | 7.890 | 7.910 | 7.780 | 7.820 | 7.771 | 13,349,592 |
| 2025-06-05 | 7.830 | 7.890 | 7.800 | 7.880 | 7.831 | 13,498,584 |
| 2025-06-04 | 7.790 | 7.880 | 7.770 | 7.850 | 7.801 | 13,649,273 |
| 2025-06-03 | 7.750 | 7.820 | 7.720 | 7.770 | 7.722 | 12,101,143 |
| 2025-05-30 | 7.850 | 7.870 | 7.750 | 7.780 | 7.731 | 15,494,799 |
| 2025-05-29 | 7.820 | 7.960 | 7.800 | 7.890 | 7.841 | 19,791,923 |
| 2025-05-28 | 7.880 | 7.940 | 7.790 | 7.830 | 7.781 | 13,529,317 |
| 2025-05-27 | 7.990 | 8.010 | 7.830 | 7.880 | 7.831 | 16,654,678 |
| 2025-05-26 | 8.000 | 8.090 | 7.950 | 7.960 | 7.910 | 14,344,200 |
| 2025-05-23 | 8.140 | 8.140 | 7.990 | 8.010 | 7.960 | 15,877,700 |
| 2025-05-22 | 8.230 | 8.310 | 8.120 | 8.130 | 8.079 | 16,827,950 |
| 2025-05-21 | 8.270 | 8.340 | 8.210 | 8.260 | 8.208 | 13,560,900 |
| 2025-05-20 | 8.280 | 8.330 | 8.200 | 8.280 | 8.228 | 14,329,330 |
| 2025-05-19 | 8.220 | 8.330 | 8.090 | 8.290 | 8.238 | 15,892,294 |
| 2025-05-16 | 8.230 | 8.390 | 8.210 | 8.230 | 8.179 | 12,572,733 |
| 2025-05-15 | 8.400 | 8.400 | 8.240 | 8.260 | 8.208 | 13,038,199 |
| 2025-05-14 | 8.370 | 8.480 | 8.310 | 8.400 | 8.348 | 16,909,678 |
| 2025-05-13 | 8.520 | 8.530 | 8.370 | 8.390 | 8.338 | 14,339,157 |
| 2025-05-12 | 8.450 | 8.520 | 8.340 | 8.430 | 8.377 | 18,520,278 |
| 2025-05-09 | 8.400 | 8.470 | 8.200 | 8.370 | 8.318 | 21,642,500 |
| 2025-05-08 | 8.220 | 8.450 | 8.190 | 8.390 | 8.338 | 22,183,400 |
| 2025-05-07 | 8.290 | 8.370 | 8.180 | 8.250 | 8.199 | 23,829,762 |
| 2025-05-06 | 7.930 | 8.240 | 7.930 | 8.200 | 8.149 | 29,253,943 |
| 2025-04-30 | 8.170 | 8.230 | 7.800 | 7.900 | 7.851 | 30,860,350 |
| 2025-04-29 | 8.130 | 8.240 | 8.030 | 8.150 | 8.099 | 14,458,822 |
| 2025-04-28 | 8.210 | 8.270 | 8.070 | 8.130 | 8.079 | 13,826,495 |
| 2025-04-25 | 8.260 | 8.430 | 8.210 | 8.220 | 8.169 | 18,856,409 |
| 2025-04-24 | 8.280 | 8.410 | 8.170 | 8.250 | 8.199 | 19,713,822 |
| 2025-04-23 | 7.950 | 8.360 | 7.890 | 8.310 | 8.258 | 35,183,200 |
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.