MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 362.10 | 366.14 | 351.08 | 352.66 | 352.66 | 699,916 |
| 2026-10-20 | 344.32 | 362.34 | 338.46 | 352.49 | 352.49 | 750,862 |
| 2026-10-19 | 342.81 | 350.90 | 332.50 | 345.64 | 345.64 | 639,536 |
| 2026-10-16 | 366.00 | 366.67 | 345.22 | 350.00 | 350.00 | 700,524 |
| 2026-10-15 | 349.21 | 365.00 | 342.00 | 356.00 | 356.00 | 988,522 |
| 2026-10-14 | 375.06 | 378.99 | 359.00 | 359.50 | 359.50 | 708,960 |
| 2026-10-13 | 367.75 | 388.00 | 357.00 | 379.58 | 379.58 | 994,012 |
| 2026-10-12 | 370.00 | 395.00 | 358.00 | 376.36 | 376.36 | 1,166,438 |
| 2026-10-09 | 368.89 | 375.20 | 335.49 | 369.20 | 369.20 | 1,442,839 |
| 2026-10-08 | 401.00 | 402.87 | 370.51 | 373.10 | 373.10 | 1,021,249 |
| 2026-09-30 | 417.25 | 423.01 | 401.14 | 404.00 | 404.00 | 806,466 |
| 2026-09-29 | 403.55 | 422.80 | 400.01 | 414.57 | 414.57 | 912,420 |
| 2026-09-28 | 434.00 | 442.55 | 403.50 | 408.30 | 408.30 | 1,510,114 |
| 2026-09-24 | 437.57 | 455.00 | 435.50 | 444.60 | 444.60 | 1,820,459 |
| 2026-09-23 | 442.00 | 445.81 | 435.19 | 440.23 | 440.23 | 1,014,280 |
| 2026-09-22 | 452.07 | 455.50 | 432.61 | 436.05 | 436.05 | 1,422,905 |
| 2026-09-21 | 451.39 | 457.00 | 443.12 | 445.50 | 445.50 | 944,608 |
| 2026-09-18 | 448.00 | 457.89 | 436.33 | 453.01 | 453.01 | 1,511,932 |
| 2026-09-17 | 439.74 | 446.00 | 433.00 | 438.19 | 438.19 | 1,347,688 |
| 2026-09-16 | 399.99 | 442.80 | 398.00 | 437.65 | 437.65 | 1,821,574 |
| 2026-09-15 | 391.59 | 407.97 | 391.59 | 399.04 | 399.04 | 803,362 |
| 2026-09-14 | 380.01 | 397.97 | 379.24 | 395.78 | 395.78 | 986,876 |
| 2026-09-11 | 395.82 | 399.98 | 374.98 | 395.35 | 395.35 | 1,567,058 |
| 2026-09-10 | 410.00 | 419.74 | 405.96 | 406.76 | 406.76 | 888,419 |
| 2026-09-09 | 418.56 | 435.00 | 411.25 | 414.10 | 414.10 | 1,173,339 |
| 2026-09-08 | 430.30 | 436.00 | 413.36 | 418.50 | 418.50 | 1,737,061 |
| 2026-09-07 | 410.00 | 434.85 | 406.50 | 432.45 | 432.45 | 1,589,958 |
| 2026-09-04 | 426.34 | 435.99 | 402.01 | 406.50 | 406.50 | 1,340,172 |
| 2026-09-03 | 429.00 | 432.97 | 415.00 | 423.00 | 423.00 | 1,147,846 |
| 2026-09-02 | 422.15 | 437.87 | 415.50 | 423.00 | 423.00 | 1,175,137 |
| 2026-09-01 | 446.82 | 449.49 | 421.72 | 424.01 | 424.01 | 1,285,054 |
| 2026-08-31 | 420.00 | 446.99 | 420.00 | 444.88 | 444.88 | 1,174,521 |
| 2026-08-28 | 450.00 | 457.00 | 439.02 | 441.01 | 441.01 | 1,537,233 |
| 2026-08-27 | 430.00 | 459.93 | 425.01 | 453.84 | 453.84 | 1,774,852 |
| 2026-08-26 | 435.66 | 438.50 | 416.06 | 424.52 | 424.52 | 1,809,838 |
| 2026-08-25 | 422.00 | 434.76 | 403.28 | 427.12 | 427.12 | 1,765,211 |
| 2026-08-24 | 440.00 | 460.55 | 420.27 | 436.60 | 436.60 | 1,808,171 |
| 2026-08-21 | 450.00 | 461.60 | 438.55 | 447.86 | 447.86 | 1,242,317 |
| 2026-08-20 | 455.70 | 468.00 | 451.00 | 455.00 | 455.00 | 1,599,672 |
| 2026-08-19 | 450.02 | 483.56 | 444.00 | 459.99 | 459.99 | 2,930,327 |
| 2026-08-18 | 450.41 | 499.66 | 446.00 | 472.00 | 472.00 | 2,539,287 |
| 2026-08-17 | 434.48 | 458.88 | 430.18 | 454.50 | 454.50 | 2,130,482 |
| 2026-08-14 | 419.05 | 443.26 | 401.11 | 435.38 | 435.38 | 2,398,469 |
| 2026-08-13 | 417.87 | 439.45 | 412.00 | 417.80 | 417.80 | 2,583,293 |
| 2026-08-12 | 389.89 | 413.79 | 385.00 | 408.00 | 408.00 | 1,887,766 |
| 2026-08-11 | 389.87 | 399.20 | 375.51 | 385.30 | 385.30 | 1,289,827 |
| 2026-08-10 | 402.00 | 405.00 | 383.50 | 393.68 | 393.68 | 1,574,602 |
| 2026-08-07 | 388.00 | 398.78 | 377.00 | 397.50 | 397.50 | 1,946,213 |
| 2026-08-06 | 368.16 | 388.67 | 357.78 | 379.02 | 379.02 | 2,054,718 |
| 2026-08-05 | 323.08 | 380.00 | 323.08 | 372.99 | 372.99 | 2,451,000 |
| 2026-08-04 | 301.00 | 329.79 | 301.00 | 326.48 | 326.48 | 1,424,053 |
| 2026-08-03 | 310.08 | 319.99 | 297.39 | 300.41 | 300.41 | 1,529,176 |
| 2026-07-31 | 332.40 | 344.66 | 317.00 | 317.50 | 317.50 | 2,176,654 |
| 2026-07-30 | 331.00 | 336.00 | 303.00 | 303.00 | 303.00 | 2,461,361 |
| 2026-07-29 | 378.81 | 383.89 | 315.01 | 344.70 | 344.70 | 3,908,719 |
| 2026-07-28 | 430.00 | 458.00 | 389.61 | 392.00 | 392.00 | 4,668,253 |
| 2026-07-27 | 352.11 | 382.00 | 346.95 | 381.78 | 381.78 | 1,439,818 |
| 2026-07-24 | 356.72 | 373.00 | 353.73 | 358.00 | 358.00 | 1,203,577 |
| 2026-07-23 | 389.09 | 392.44 | 362.12 | 365.99 | 365.99 | 1,385,650 |
| 2026-07-22 | 400.00 | 419.99 | 380.49 | 386.49 | 386.49 | 2,165,130 |
Page 1 of 15 · 876 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2800 CNY |
| 2025-09-22 | 0.1300 CNY |
| 2025-06-11 | 0.2100 CNY |
| 2024-05-14 | 0.6500 CNY |
| 2023-05-22 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.