MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.860 | 7.930 | 7.800 | 7.850 | 7.801 | 11,812,600 |
| 2025-04-21 | 7.730 | 7.880 | 7.630 | 7.850 | 7.801 | 11,376,522 |
| 2025-04-18 | 7.650 | 7.760 | 7.600 | 7.730 | 7.682 | 11,891,722 |
| 2025-04-17 | 7.650 | 7.770 | 7.620 | 7.670 | 7.622 | 12,090,986 |
| 2025-04-16 | 7.900 | 7.950 | 7.600 | 7.710 | 7.662 | 18,505,918 |
| 2025-04-15 | 7.940 | 8.010 | 7.860 | 7.940 | 7.890 | 11,731,579 |
| 2025-04-14 | 8.080 | 8.140 | 7.920 | 7.970 | 7.920 | 23,125,400 |
| 2025-04-11 | 7.680 | 8.090 | 7.640 | 7.950 | 7.900 | 32,589,276 |
| 2025-04-10 | 7.700 | 7.960 | 7.700 | 7.700 | 7.652 | 29,272,517 |
| 2025-04-09 | 7.300 | 7.580 | 6.960 | 7.500 | 7.453 | 33,193,696 |
| 2025-04-08 | 7.800 | 7.970 | 7.300 | 7.470 | 7.423 | 54,711,962 |
| 2025-04-07 | 8.270 | 8.390 | 7.980 | 7.980 | 7.930 | 25,256,567 |
| 2025-04-03 | 9.050 | 9.230 | 8.810 | 8.870 | 8.815 | 27,709,189 |
| 2025-04-02 | 9.000 | 9.400 | 8.960 | 9.190 | 9.133 | 27,259,105 |
| 2025-04-01 | 9.010 | 9.100 | 8.980 | 8.990 | 8.934 | 19,008,478 |
| 2025-03-31 | 9.380 | 9.430 | 8.790 | 9.030 | 8.974 | 49,029,883 |
| 2025-03-28 | 9.760 | 9.940 | 9.270 | 9.320 | 9.262 | 40,053,600 |
| 2025-03-27 | 9.530 | 9.830 | 9.210 | 9.670 | 9.610 | 44,893,400 |
| 2025-03-26 | 9.270 | 9.860 | 9.210 | 9.530 | 9.471 | 42,295,200 |
| 2025-03-25 | 9.180 | 9.370 | 9.060 | 9.250 | 9.192 | 27,582,460 |
| 2025-03-24 | 9.250 | 9.330 | 8.950 | 9.150 | 9.093 | 25,749,448 |
| 2025-03-21 | 9.560 | 9.620 | 9.150 | 9.200 | 9.143 | 40,165,913 |
| 2025-03-20 | 9.750 | 9.850 | 9.570 | 9.600 | 9.540 | 21,926,704 |
| 2025-03-19 | 9.820 | 9.870 | 9.690 | 9.750 | 9.689 | 30,110,691 |
| 2025-03-18 | 9.990 | 10.390 | 9.900 | 9.920 | 9.858 | 49,716,661 |
| 2025-03-17 | 9.990 | 10.060 | 9.820 | 9.910 | 9.848 | 27,072,112 |
| 2025-03-14 | 10.010 | 10.150 | 9.730 | 9.940 | 9.878 | 45,125,278 |
| 2025-03-13 | 9.950 | 10.170 | 9.800 | 10.060 | 9.997 | 54,216,828 |
| 2025-03-12 | 9.420 | 10.160 | 9.330 | 10.080 | 10.017 | 91,676,059 |
| 2025-03-11 | 9.500 | 9.580 | 9.280 | 9.340 | 9.282 | 37,934,325 |
| 2025-03-10 | 9.570 | 9.770 | 9.510 | 9.670 | 9.610 | 34,874,464 |
| 2025-03-07 | 9.700 | 9.950 | 9.460 | 9.530 | 9.471 | 39,546,539 |
| 2025-03-06 | 9.590 | 10.050 | 9.520 | 9.750 | 9.689 | 61,096,674 |
| 2025-03-05 | 9.390 | 9.550 | 9.180 | 9.520 | 9.461 | 40,220,937 |
| 2025-03-04 | 9.160 | 9.540 | 9.160 | 9.400 | 9.341 | 55,915,316 |
| 2025-03-03 | 8.850 | 9.480 | 8.840 | 9.220 | 9.162 | 70,121,322 |
| 2025-02-28 | 9.340 | 9.530 | 8.700 | 8.750 | 8.695 | 49,426,378 |
| 2025-02-27 | 9.360 | 9.440 | 9.180 | 9.360 | 9.302 | 44,542,619 |
| 2025-02-26 | 9.100 | 9.670 | 9.070 | 9.350 | 9.292 | 99,659,436 |
| 2025-02-25 | 8.700 | 9.170 | 8.600 | 9.050 | 8.994 | 65,931,050 |
| 2025-02-24 | 8.280 | 8.920 | 8.210 | 8.800 | 8.745 | 64,560,061 |
| 2025-02-21 | 8.180 | 8.240 | 8.110 | 8.200 | 8.149 | 16,601,109 |
| 2025-02-20 | 8.070 | 8.260 | 8.020 | 8.170 | 8.119 | 20,441,396 |
| 2025-02-19 | 8.010 | 8.130 | 8.010 | 8.080 | 8.030 | 13,267,567 |
| 2025-02-18 | 8.220 | 8.240 | 8.000 | 8.050 | 8.000 | 21,836,469 |
| 2025-02-17 | 8.440 | 8.500 | 8.180 | 8.210 | 8.159 | 38,049,580 |
| 2025-02-14 | 8.310 | 8.450 | 8.290 | 8.450 | 8.397 | 18,644,384 |
| 2025-02-13 | 8.430 | 8.460 | 8.270 | 8.340 | 8.288 | 17,884,278 |
| 2025-02-12 | 8.290 | 8.470 | 8.290 | 8.460 | 8.407 | 20,703,700 |
| 2025-02-11 | 8.320 | 8.360 | 8.180 | 8.320 | 8.268 | 17,207,765 |
| 2025-02-10 | 8.350 | 8.380 | 8.270 | 8.310 | 8.258 | 15,560,900 |
| 2025-02-07 | 8.290 | 8.450 | 8.270 | 8.360 | 8.308 | 24,468,163 |
| 2025-02-06 | 8.130 | 8.300 | 8.110 | 8.290 | 8.238 | 17,479,337 |
| 2025-02-05 | 8.220 | 8.270 | 8.120 | 8.160 | 8.109 | 12,309,596 |
| 2025-01-27 | 8.200 | 8.270 | 8.140 | 8.150 | 8.099 | 12,350,501 |
| 2025-01-24 | 8.120 | 8.230 | 8.110 | 8.210 | 8.159 | 15,355,026 |
| 2025-01-23 | 8.400 | 8.420 | 8.140 | 8.150 | 8.099 | 16,973,735 |
| 2025-01-22 | 8.310 | 8.350 | 8.220 | 8.280 | 8.228 | 10,119,000 |
| 2025-01-21 | 8.300 | 8.340 | 8.200 | 8.330 | 8.278 | 11,717,400 |
| 2025-01-20 | 8.350 | 8.400 | 8.220 | 8.280 | 8.228 | 15,633,800 |
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.