MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 93.250 | 96.860 | 91.000 | 96.200 | 95.309 | 865,121 |
| 2024-04-26 | 91.000 | 94.400 | 89.310 | 93.640 | 92.773 | 689,151 |
| 2024-04-25 | 92.000 | 93.880 | 90.790 | 91.310 | 90.464 | 481,152 |
| 2024-04-24 | 90.840 | 92.680 | 90.330 | 92.390 | 91.534 | 499,100 |
| 2024-04-23 | 88.360 | 91.400 | 88.360 | 90.560 | 89.721 | 620,057 |
| 2024-04-22 | 88.000 | 90.680 | 86.150 | 89.400 | 88.572 | 710,393 |
| 2024-04-19 | 90.500 | 95.000 | 88.180 | 91.400 | 90.553 | 971,338 |
| 2024-04-18 | 88.260 | 92.440 | 86.720 | 90.210 | 89.374 | 790,464 |
| 2024-04-17 | 84.500 | 88.860 | 84.500 | 88.470 | 87.650 | 752,427 |
| 2024-04-16 | 91.300 | 91.300 | 83.330 | 83.330 | 82.558 | 770,754 |
| 2024-04-15 | 95.580 | 96.860 | 89.510 | 91.300 | 90.454 | 769,162 |
| 2024-04-12 | 95.720 | 98.350 | 95.720 | 96.160 | 95.269 | 439,659 |
| 2024-04-11 | 95.880 | 99.600 | 95.590 | 96.150 | 95.259 | 532,944 |
| 2024-04-10 | 100.86 | 101.64 | 96.800 | 97.340 | 96.438 | 515,015 |
| 2024-04-09 | 101.60 | 102.30 | 99.250 | 101.65 | 100.71 | 360,335 |
| 2024-04-08 | 105.47 | 105.99 | 100.60 | 101.00 | 100.06 | 594,802 |
| 2024-04-03 | 110.80 | 111.02 | 104.20 | 105.08 | 104.11 | 677,827 |
| 2024-04-02 | 113.25 | 113.25 | 109.50 | 110.94 | 109.91 | 581,230 |
| 2024-04-01 | 109.45 | 113.30 | 109.45 | 113.20 | 112.15 | 635,827 |
| 2024-03-29 | 111.34 | 112.02 | 107.00 | 109.88 | 108.86 | 437,615 |
| 2024-03-28 | 110.27 | 113.31 | 109.25 | 111.44 | 110.41 | 773,792 |
| 2024-03-27 | 118.90 | 118.90 | 108.85 | 108.85 | 107.84 | 1,048,142 |
| 2024-03-26 | 120.86 | 122.00 | 116.06 | 119.00 | 117.90 | 993,646 |
| 2024-03-25 | 126.10 | 128.70 | 120.49 | 121.40 | 120.28 | 1,105,209 |
| 2024-03-22 | 129.80 | 132.97 | 126.10 | 126.10 | 124.93 | 868,976 |
| 2024-03-21 | 134.01 | 136.62 | 130.50 | 131.35 | 130.13 | 1,047,018 |
| 2024-03-20 | 134.20 | 138.60 | 132.01 | 136.50 | 135.24 | 1,410,038 |
| 2024-03-19 | 132.50 | 136.53 | 129.99 | 135.40 | 134.15 | 1,231,890 |
| 2024-03-18 | 130.50 | 133.66 | 128.12 | 133.00 | 131.77 | 1,050,762 |
| 2024-03-15 | 127.98 | 129.52 | 124.00 | 129.10 | 127.90 | 806,845 |
| 2024-03-14 | 129.20 | 131.89 | 127.50 | 128.60 | 127.41 | 761,622 |
| 2024-03-13 | 127.30 | 133.77 | 127.30 | 129.88 | 128.68 | 1,181,946 |
| 2024-03-12 | 127.86 | 129.51 | 125.30 | 127.52 | 126.34 | 718,589 |
| 2024-03-11 | 127.01 | 128.78 | 124.58 | 125.94 | 124.77 | 784,361 |
| 2024-03-08 | 125.69 | 127.50 | 122.22 | 127.00 | 125.82 | 785,664 |
| 2024-03-07 | 127.69 | 131.99 | 124.02 | 124.08 | 122.93 | 970,767 |
| 2024-03-06 | 129.67 | 129.76 | 123.50 | 126.66 | 125.49 | 984,536 |
| 2024-03-05 | 134.18 | 135.50 | 129.52 | 130.07 | 128.87 | 917,473 |
| 2024-03-04 | 133.00 | 137.85 | 125.70 | 135.33 | 134.08 | 1,380,217 |
| 2024-03-01 | 129.88 | 139.00 | 126.20 | 133.00 | 131.77 | 1,653,566 |
| 2024-02-29 | 121.00 | 131.93 | 120.01 | 128.00 | 126.81 | 1,736,508 |
| 2024-02-28 | 132.39 | 135.33 | 116.81 | 118.00 | 116.91 | 1,639,593 |
| 2024-02-27 | 128.59 | 133.49 | 125.03 | 132.80 | 131.57 | 1,036,460 |
| 2024-02-26 | 125.60 | 133.65 | 122.00 | 129.35 | 128.15 | 1,336,988 |
| 2024-02-23 | 125.23 | 126.20 | 119.38 | 123.50 | 122.36 | 1,259,128 |
| 2024-02-22 | 114.91 | 128.87 | 113.08 | 125.00 | 123.84 | 1,498,974 |
| 2024-02-21 | 112.00 | 122.00 | 110.86 | 115.27 | 114.20 | 1,133,645 |
| 2024-02-20 | 109.42 | 115.38 | 105.50 | 114.00 | 112.94 | 907,794 |
| 2024-02-19 | 111.87 | 112.83 | 106.80 | 110.11 | 109.09 | 1,034,336 |
| 2024-02-08 | 96.100 | 113.99 | 92.720 | 112.70 | 111.66 | 1,169,160 |
| 2024-02-07 | 100.88 | 105.75 | 92.020 | 96.000 | 95.111 | 1,100,790 |
| 2024-02-06 | 85.880 | 103.97 | 85.590 | 101.58 | 100.64 | 925,634 |
| 2024-02-05 | 102.84 | 103.50 | 88.600 | 91.720 | 90.870 | 902,745 |
| 2024-02-02 | 109.80 | 112.50 | 99.600 | 104.19 | 103.22 | 747,188 |
| 2024-02-01 | 112.00 | 114.55 | 108.52 | 109.80 | 108.78 | 675,448 |
| 2024-01-31 | 119.02 | 120.41 | 110.35 | 112.00 | 110.96 | 664,466 |
| 2024-01-30 | 125.39 | 126.54 | 115.00 | 119.02 | 117.92 | 640,866 |
| 2024-01-29 | 134.65 | 135.00 | 125.99 | 126.87 | 125.69 | 543,446 |
| 2024-01-26 | 132.90 | 135.78 | 129.73 | 130.90 | 129.69 | 640,240 |
| 2024-01-25 | 128.30 | 134.92 | 125.68 | 134.20 | 132.96 | 816,878 |
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.