MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.480 | 8.490 | 8.360 | 8.460 | 8.069 | 11,608,253 |
| 2024-10-23 | 8.440 | 8.570 | 8.330 | 8.480 | 8.089 | 17,011,431 |
| 2024-10-22 | 8.400 | 8.480 | 8.300 | 8.440 | 8.050 | 18,968,000 |
| 2024-10-21 | 8.510 | 8.600 | 8.330 | 8.400 | 8.012 | 25,323,206 |
| 2024-10-18 | 8.030 | 8.580 | 8.030 | 8.400 | 8.012 | 22,060,352 |
| 2024-10-17 | 8.240 | 8.350 | 8.090 | 8.110 | 7.736 | 13,236,378 |
| 2024-10-16 | 8.140 | 8.300 | 8.100 | 8.190 | 7.812 | 13,448,950 |
| 2024-10-15 | 8.480 | 8.560 | 8.210 | 8.220 | 7.841 | 19,598,068 |
| 2024-10-14 | 8.390 | 8.550 | 8.190 | 8.490 | 8.098 | 20,368,351 |
| 2024-10-11 | 8.730 | 8.730 | 8.240 | 8.370 | 7.984 | 20,667,328 |
| 2024-10-10 | 8.780 | 8.980 | 8.510 | 8.690 | 8.289 | 25,136,619 |
| 2024-10-09 | 9.290 | 9.290 | 8.650 | 8.720 | 8.317 | 39,158,612 |
| 2024-10-08 | 9.770 | 9.770 | 9.080 | 9.360 | 8.928 | 55,285,458 |
| 2024-09-30 | 8.460 | 8.880 | 8.320 | 8.880 | 8.470 | 42,745,240 |
| 2024-09-27 | 7.920 | 8.200 | 7.880 | 8.070 | 7.697 | 19,457,128 |
| 2024-09-26 | 7.480 | 7.790 | 7.460 | 7.780 | 7.421 | 17,389,840 |
| 2024-09-25 | 7.410 | 7.610 | 7.410 | 7.450 | 7.106 | 17,740,453 |
| 2024-09-24 | 7.000 | 7.300 | 6.980 | 7.290 | 6.953 | 14,427,822 |
| 2024-09-23 | 6.910 | 7.030 | 6.870 | 6.960 | 6.639 | 7,420,470 |
| 2024-09-20 | 7.010 | 7.030 | 6.850 | 6.920 | 6.601 | 8,223,679 |
| 2024-09-19 | 6.860 | 7.090 | 6.780 | 6.990 | 6.667 | 9,822,569 |
| 2024-09-18 | 6.860 | 6.930 | 6.690 | 6.780 | 6.467 | 7,465,912 |
| 2024-09-13 | 6.950 | 7.000 | 6.850 | 6.860 | 6.543 | 8,097,276 |
| 2024-09-12 | 7.030 | 7.150 | 6.960 | 6.960 | 6.639 | 8,976,942 |
| 2024-09-11 | 7.130 | 7.180 | 6.980 | 7.040 | 6.715 | 8,770,685 |
| 2024-09-10 | 7.240 | 7.250 | 7.000 | 7.160 | 6.829 | 12,701,415 |
| 2024-09-09 | 7.330 | 7.360 | 7.190 | 7.210 | 6.877 | 8,585,557 |
| 2024-09-06 | 7.500 | 7.520 | 7.330 | 7.350 | 7.011 | 7,393,175 |
| 2024-09-05 | 7.460 | 7.590 | 7.440 | 7.490 | 7.144 | 7,600,819 |
| 2024-09-04 | 7.440 | 7.560 | 7.390 | 7.440 | 7.097 | 8,089,872 |
| 2024-09-03 | 7.400 | 7.590 | 7.380 | 7.520 | 7.173 | 10,298,700 |
| 2024-09-02 | 7.740 | 7.790 | 7.420 | 7.420 | 7.077 | 18,789,100 |
| 2024-08-30 | 7.800 | 7.960 | 7.740 | 7.750 | 7.392 | 16,723,317 |
| 2024-08-29 | 7.330 | 7.850 | 7.290 | 7.750 | 7.392 | 18,567,000 |
| 2024-08-28 | 7.610 | 7.670 | 7.170 | 7.360 | 7.020 | 23,339,252 |
| 2024-08-27 | 7.760 | 7.790 | 7.560 | 7.620 | 7.268 | 7,374,992 |
| 2024-08-26 | 7.630 | 7.820 | 7.630 | 7.820 | 7.459 | 6,952,517 |
| 2024-08-23 | 7.610 | 7.720 | 7.540 | 7.690 | 7.335 | 6,148,700 |
| 2024-08-22 | 7.710 | 7.780 | 7.580 | 7.610 | 7.259 | 5,837,308 |
| 2024-08-21 | 7.800 | 7.870 | 7.730 | 7.760 | 7.402 | 5,857,900 |
| 2024-08-20 | 7.900 | 7.920 | 7.780 | 7.830 | 7.469 | 7,095,908 |
| 2024-08-19 | 7.900 | 8.000 | 7.880 | 7.900 | 7.535 | 8,140,000 |
| 2024-08-16 | 7.910 | 8.010 | 7.910 | 7.910 | 7.545 | 8,875,200 |
| 2024-08-15 | 7.700 | 8.050 | 7.660 | 7.900 | 7.535 | 13,037,000 |
| 2024-08-14 | 7.860 | 7.860 | 7.720 | 7.720 | 7.364 | 5,573,900 |
| 2024-08-13 | 7.740 | 7.830 | 7.690 | 7.830 | 7.469 | 6,241,400 |
| 2024-08-12 | 7.750 | 7.800 | 7.680 | 7.750 | 7.392 | 7,710,100 |
| 2024-08-09 | 7.700 | 7.850 | 7.680 | 7.730 | 7.373 | 10,824,891 |
| 2024-08-08 | 7.550 | 7.690 | 7.440 | 7.660 | 7.306 | 9,829,071 |
| 2024-08-07 | 7.670 | 7.740 | 7.530 | 7.570 | 7.221 | 10,882,091 |
| 2024-08-06 | 7.760 | 7.880 | 7.600 | 7.680 | 7.325 | 13,388,570 |
| 2024-08-05 | 8.010 | 8.090 | 7.690 | 7.690 | 7.335 | 16,477,400 |
| 2024-08-02 | 8.280 | 8.310 | 8.050 | 8.080 | 7.707 | 11,902,100 |
| 2024-08-01 | 8.220 | 8.400 | 8.130 | 8.350 | 7.965 | 20,393,178 |
| 2024-07-31 | 7.700 | 8.200 | 7.650 | 8.180 | 7.802 | 18,965,878 |
| 2024-07-30 | 7.690 | 7.700 | 7.570 | 7.660 | 7.306 | 7,836,900 |
| 2024-07-29 | 7.700 | 7.730 | 7.620 | 7.690 | 7.335 | 6,843,978 |
| 2024-07-26 | 7.520 | 7.720 | 7.500 | 7.700 | 7.345 | 9,699,100 |
| 2024-07-25 | 7.540 | 7.630 | 7.430 | 7.480 | 7.135 | 12,025,905 |
| 2024-07-24 | 7.750 | 7.810 | 7.550 | 7.580 | 7.230 | 9,910,900 |
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.