MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.020 | 8.330 | 7.960 | 8.260 | 8.208 | 21,494,696 |
| 2025-01-16 | 8.130 | 8.140 | 7.980 | 8.050 | 8.000 | 15,682,300 |
| 2025-01-15 | 8.120 | 8.130 | 7.880 | 8.040 | 7.990 | 22,055,684 |
| 2025-01-14 | 7.600 | 8.170 | 7.580 | 8.130 | 8.079 | 33,927,929 |
| 2025-01-13 | 7.490 | 7.610 | 7.360 | 7.570 | 7.523 | 20,048,400 |
| 2025-01-10 | 8.030 | 8.050 | 7.590 | 7.600 | 7.553 | 26,080,100 |
| 2025-01-09 | 8.000 | 8.240 | 7.950 | 8.060 | 8.010 | 20,083,739 |
| 2025-01-08 | 8.350 | 8.370 | 7.850 | 8.060 | 8.010 | 33,903,609 |
| 2025-01-07 | 8.210 | 8.430 | 8.120 | 8.400 | 8.348 | 24,857,894 |
| 2025-01-06 | 8.540 | 8.560 | 8.080 | 8.220 | 8.169 | 42,084,923 |
| 2025-01-03 | 8.410 | 8.940 | 8.400 | 8.490 | 8.437 | 47,058,920 |
| 2025-01-02 | 8.710 | 8.950 | 8.290 | 8.390 | 8.338 | 34,255,233 |
| 2024-12-31 | 9.110 | 9.160 | 8.720 | 8.720 | 8.666 | 28,522,978 |
| 2024-12-30 | 8.960 | 9.350 | 8.960 | 9.110 | 9.053 | 46,420,543 |
| 2024-12-27 | 8.780 | 9.020 | 8.720 | 8.900 | 8.844 | 27,854,856 |
| 2024-12-26 | 8.550 | 8.790 | 8.540 | 8.770 | 8.715 | 17,262,000 |
| 2024-12-25 | 8.730 | 8.770 | 8.490 | 8.590 | 8.536 | 15,706,698 |
| 2024-12-24 | 8.600 | 8.780 | 8.590 | 8.740 | 8.685 | 17,421,361 |
| 2024-12-23 | 8.830 | 8.920 | 8.590 | 8.600 | 8.546 | 20,970,611 |
| 2024-12-20 | 8.670 | 8.880 | 8.630 | 8.820 | 8.765 | 23,703,378 |
| 2024-12-19 | 8.500 | 8.690 | 8.460 | 8.670 | 8.616 | 14,781,370 |
| 2024-12-18 | 8.490 | 8.660 | 8.440 | 8.570 | 8.517 | 14,763,174 |
| 2024-12-17 | 8.610 | 8.660 | 8.450 | 8.470 | 8.417 | 18,844,600 |
| 2024-12-16 | 8.810 | 8.830 | 8.590 | 8.620 | 8.566 | 18,894,247 |
| 2024-12-13 | 8.890 | 8.990 | 8.770 | 8.780 | 8.725 | 20,953,597 |
| 2024-12-12 | 8.910 | 8.950 | 8.750 | 8.900 | 8.844 | 19,171,425 |
| 2024-12-11 | 8.720 | 8.950 | 8.710 | 8.910 | 8.854 | 22,621,713 |
| 2024-12-10 | 8.950 | 8.990 | 8.740 | 8.760 | 8.705 | 22,313,975 |
| 2024-12-09 | 8.830 | 8.970 | 8.700 | 8.770 | 8.715 | 18,019,900 |
| 2024-12-06 | 8.750 | 8.900 | 8.720 | 8.850 | 8.795 | 18,072,249 |
| 2024-12-05 | 8.760 | 8.890 | 8.700 | 8.760 | 8.705 | 20,514,979 |
| 2024-12-04 | 8.950 | 8.970 | 8.700 | 8.760 | 8.705 | 22,554,584 |
| 2024-12-03 | 9.110 | 9.130 | 8.850 | 8.970 | 8.914 | 27,038,540 |
| 2024-12-02 | 8.870 | 9.110 | 8.840 | 9.090 | 9.033 | 41,099,114 |
| 2024-11-29 | 8.660 | 8.930 | 8.460 | 8.880 | 8.825 | 39,055,453 |
| 2024-11-28 | 8.770 | 8.830 | 8.650 | 8.700 | 8.646 | 31,612,545 |
| 2024-11-27 | 8.230 | 8.850 | 8.010 | 8.810 | 8.755 | 43,230,404 |
| 2024-11-26 | 8.370 | 8.400 | 8.240 | 8.260 | 8.208 | 12,906,556 |
| 2024-11-25 | 8.360 | 8.450 | 8.210 | 8.360 | 8.308 | 17,812,426 |
| 2024-11-22 | 8.630 | 8.810 | 8.390 | 8.410 | 8.358 | 26,084,783 |
| 2024-11-21 | 8.660 | 8.700 | 8.540 | 8.660 | 8.606 | 16,151,800 |
| 2024-11-20 | 8.460 | 8.780 | 8.380 | 8.690 | 8.636 | 27,429,380 |
| 2024-11-19 | 8.270 | 8.480 | 8.230 | 8.460 | 8.407 | 19,842,326 |
| 2024-11-18 | 8.400 | 8.490 | 8.240 | 8.270 | 8.218 | 21,179,064 |
| 2024-11-15 | 8.430 | 8.580 | 8.330 | 8.340 | 8.288 | 16,086,747 |
| 2024-11-14 | 8.720 | 8.730 | 8.420 | 8.450 | 8.397 | 18,543,600 |
| 2024-11-13 | 8.630 | 8.740 | 8.530 | 8.730 | 8.676 | 18,836,318 |
| 2024-11-12 | 8.760 | 8.880 | 8.580 | 8.700 | 8.646 | 29,448,275 |
| 2024-11-11 | 8.530 | 8.740 | 8.510 | 8.740 | 8.685 | 26,519,724 |
| 2024-11-08 | 8.700 | 8.750 | 8.450 | 8.540 | 8.487 | 31,336,872 |
| 2024-11-07 | 8.710 | 8.980 | 8.620 | 8.960 | 8.546 | 29,672,740 |
| 2024-11-06 | 8.730 | 8.880 | 8.600 | 8.730 | 8.327 | 33,776,209 |
| 2024-11-05 | 8.490 | 8.700 | 8.460 | 8.650 | 8.251 | 23,639,156 |
| 2024-11-04 | 8.340 | 8.510 | 8.310 | 8.480 | 8.089 | 16,015,838 |
| 2024-11-01 | 8.600 | 8.600 | 8.280 | 8.280 | 7.898 | 25,405,166 |
| 2024-10-31 | 8.540 | 8.680 | 8.470 | 8.600 | 8.203 | 19,953,979 |
| 2024-10-30 | 8.500 | 8.740 | 8.460 | 8.570 | 8.174 | 24,964,785 |
| 2024-10-29 | 8.750 | 8.770 | 8.480 | 8.500 | 8.108 | 25,999,488 |
| 2024-10-28 | 8.610 | 8.750 | 8.520 | 8.750 | 8.346 | 19,840,210 |
| 2024-10-25 | 8.490 | 8.670 | 8.470 | 8.630 | 8.232 | 20,350,049 |
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.