MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 369.40 | 417.99 | 327.96 | 417.60 | 417.60 | 3,210,303 |
| 2026-07-20 | 469.97 | 469.97 | 363.92 | 363.92 | 363.92 | 3,129,940 |
| 2026-07-17 | 532.95 | 534.00 | 451.21 | 454.90 | 454.90 | 2,335,366 |
| 2026-07-16 | 521.52 | 560.39 | 506.70 | 534.96 | 534.96 | 2,150,918 |
| 2026-07-15 | 598.63 | 609.00 | 533.71 | 540.85 | 540.85 | 2,289,158 |
| 2026-07-14 | 605.00 | 632.44 | 563.90 | 589.02 | 589.02 | 2,788,188 |
| 2026-07-13 | 608.00 | 650.71 | 591.18 | 598.54 | 598.54 | 2,666,348 |
| 2026-07-10 | 605.11 | 698.27 | 605.11 | 611.93 | 611.93 | 3,379,147 |
| 2026-07-09 | 545.34 | 605.20 | 545.34 | 600.21 | 600.21 | 2,157,414 |
| 2026-07-08 | 533.70 | 559.81 | 521.50 | 533.00 | 533.00 | 1,538,482 |
| 2026-07-07 | 550.00 | 562.80 | 531.10 | 533.80 | 533.80 | 1,278,734 |
| 2026-07-06 | 576.84 | 580.00 | 535.00 | 558.10 | 558.10 | 1,953,874 |
| 2026-07-03 | 599.00 | 618.00 | 572.22 | 572.28 | 572.28 | 1,971,764 |
| 2026-07-02 | 630.00 | 658.00 | 598.00 | 611.02 | 611.02 | 2,180,595 |
| 2026-07-01 | 693.00 | 709.49 | 635.00 | 670.00 | 670.00 | 2,765,186 |
| 2026-06-30 | 567.10 | 693.60 | 567.00 | 693.60 | 693.60 | 3,237,420 |
| 2026-06-29 | 600.00 | 615.55 | 540.66 | 578.00 | 578.00 | 2,865,252 |
| 2026-06-26 | 573.00 | 633.00 | 558.18 | 601.88 | 601.88 | 2,958,439 |
| 2026-06-25 | 570.02 | 598.00 | 561.00 | 581.24 | 581.24 | 2,700,081 |
| 2026-06-24 | 503.69 | 598.72 | 494.94 | 570.00 | 570.00 | 3,338,942 |
| 2026-06-23 | 497.79 | 508.88 | 475.00 | 501.17 | 501.17 | 1,944,997 |
| 2026-06-22 | 533.00 | 533.90 | 488.80 | 499.00 | 499.00 | 1,926,757 |
| 2026-06-18 | 509.60 | 529.99 | 503.01 | 520.10 | 519.81 | 2,098,852 |
| 2026-06-17 | 476.55 | 529.48 | 476.55 | 518.94 | 518.65 | 2,759,561 |
| 2026-06-16 | 492.00 | 496.55 | 476.00 | 489.99 | 489.72 | 2,350,902 |
| 2026-06-15 | 450.00 | 509.99 | 435.01 | 500.58 | 500.30 | 3,813,029 |
| 2026-06-12 | 458.00 | 475.87 | 449.00 | 465.00 | 464.74 | 2,877,337 |
| 2026-06-11 | 440.00 | 464.68 | 432.00 | 438.00 | 437.75 | 2,021,959 |
| 2026-06-10 | 443.01 | 455.50 | 431.16 | 438.20 | 437.95 | 1,133,784 |
| 2026-06-09 | 447.00 | 458.68 | 442.00 | 452.70 | 452.45 | 1,788,540 |
| 2026-06-08 | 420.00 | 452.10 | 420.00 | 428.50 | 428.26 | 1,580,957 |
| 2026-06-05 | 455.00 | 485.00 | 438.10 | 453.90 | 453.65 | 2,089,554 |
| 2026-06-04 | 430.25 | 468.68 | 430.25 | 462.20 | 461.94 | 1,808,597 |
| 2026-06-03 | 438.00 | 463.00 | 436.11 | 445.88 | 445.63 | 1,875,936 |
| 2026-06-02 | 433.09 | 437.94 | 418.01 | 436.05 | 435.81 | 1,257,558 |
| 2026-06-01 | 445.00 | 453.00 | 430.02 | 432.99 | 432.75 | 1,654,215 |
| 2026-05-29 | 480.13 | 485.86 | 450.00 | 452.00 | 451.75 | 1,773,278 |
| 2026-05-28 | 475.00 | 495.00 | 466.64 | 483.50 | 483.23 | 1,526,397 |
| 2026-05-27 | 507.75 | 508.44 | 464.99 | 473.16 | 472.89 | 2,157,145 |
| 2026-05-26 | 529.47 | 529.47 | 487.50 | 499.06 | 498.78 | 2,195,338 |
| 2026-05-25 | 530.40 | 550.08 | 500.04 | 522.00 | 521.71 | 2,785,480 |
| 2026-05-22 | 525.00 | 551.19 | 511.00 | 537.00 | 536.70 | 2,037,507 |
| 2026-05-21 | 593.52 | 606.30 | 523.61 | 523.68 | 523.39 | 2,540,857 |
| 2026-05-20 | 538.00 | 597.99 | 530.00 | 585.11 | 584.78 | 2,605,343 |
| 2026-05-19 | 535.27 | 540.94 | 509.01 | 538.00 | 537.70 | 1,859,780 |
| 2026-05-18 | 541.05 | 555.80 | 533.01 | 539.75 | 539.45 | 1,628,279 |
| 2026-05-15 | 555.90 | 570.00 | 528.88 | 558.01 | 557.70 | 2,053,960 |
| 2026-05-14 | 570.55 | 579.40 | 545.00 | 551.04 | 550.73 | 2,203,897 |
| 2026-05-13 | 541.00 | 588.66 | 541.00 | 581.00 | 580.67 | 2,104,047 |
| 2026-05-12 | 539.80 | 568.00 | 534.01 | 561.00 | 560.69 | 2,434,368 |
| 2026-05-11 | 540.20 | 569.98 | 523.50 | 539.82 | 539.52 | 2,678,724 |
| 2026-05-08 | 528.70 | 555.00 | 518.50 | 539.85 | 539.55 | 2,379,607 |
| 2026-05-07 | 520.00 | 580.50 | 516.94 | 550.76 | 550.45 | 4,069,069 |
| 2026-05-06 | 482.22 | 568.00 | 462.03 | 536.28 | 535.98 | 4,860,456 |
| 2026-04-30 | 451.16 | 481.50 | 448.15 | 474.50 | 474.23 | 2,563,571 |
| 2026-04-29 | 463.40 | 476.99 | 460.90 | 474.90 | 474.63 | 1,788,838 |
| 2026-04-28 | 460.00 | 483.00 | 453.99 | 461.37 | 461.11 | 2,069,212 |
| 2026-04-27 | 459.98 | 481.00 | 450.01 | 464.40 | 464.14 | 2,243,882 |
| 2026-04-24 | 497.30 | 498.55 | 457.76 | 466.01 | 465.75 | 2,366,616 |
| 2026-04-23 | 508.18 | 511.00 | 475.23 | 487.55 | 487.28 | 2,155,712 |
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.