MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 475.21 | 501.99 | 467.00 | 498.22 | 497.94 | 2,753,194 |
| 2026-04-21 | 464.35 | 487.96 | 460.00 | 481.38 | 481.11 | 3,731,686 |
| 2026-04-20 | 423.80 | 468.49 | 423.45 | 465.50 | 465.24 | 4,401,245 |
| 2026-04-17 | 353.45 | 424.00 | 347.90 | 411.11 | 410.88 | 3,261,020 |
| 2026-04-16 | 355.13 | 358.50 | 347.00 | 353.40 | 353.20 | 996,931 |
| 2026-04-15 | 350.00 | 359.80 | 344.00 | 345.50 | 345.31 | 1,118,436 |
| 2026-04-14 | 339.50 | 358.00 | 338.36 | 348.66 | 348.46 | 1,217,170 |
| 2026-04-13 | 347.49 | 351.17 | 337.00 | 339.47 | 339.28 | 1,140,513 |
| 2026-04-10 | 346.96 | 356.88 | 340.11 | 351.00 | 350.80 | 1,564,093 |
| 2026-04-09 | 335.32 | 352.75 | 334.24 | 344.43 | 344.24 | 1,148,959 |
| 2026-04-08 | 325.00 | 344.86 | 318.01 | 344.50 | 344.31 | 1,974,553 |
| 2026-04-07 | 318.95 | 328.88 | 309.00 | 314.12 | 313.94 | 1,029,158 |
| 2026-04-03 | 301.75 | 315.00 | 301.75 | 307.69 | 307.52 | 795,066 |
| 2026-04-02 | 320.00 | 321.00 | 299.17 | 300.88 | 300.71 | 1,033,919 |
| 2026-04-01 | 307.00 | 324.48 | 302.00 | 321.51 | 321.33 | 1,339,273 |
| 2026-03-31 | 306.22 | 309.83 | 298.66 | 299.59 | 299.42 | 468,941 |
| 2026-03-30 | 305.31 | 313.00 | 302.08 | 308.60 | 308.43 | 656,890 |
| 2026-03-27 | 286.19 | 312.98 | 286.10 | 308.62 | 308.45 | 921,008 |
| 2026-03-26 | 300.80 | 300.80 | 290.61 | 292.56 | 292.40 | 422,698 |
| 2026-03-25 | 299.52 | 310.50 | 298.54 | 300.93 | 300.76 | 707,048 |
| 2026-03-24 | 296.58 | 297.60 | 288.39 | 297.52 | 297.35 | 577,189 |
| 2026-03-23 | 300.19 | 305.00 | 286.20 | 290.00 | 289.84 | 762,959 |
| 2026-03-20 | 311.99 | 320.80 | 306.50 | 307.00 | 306.83 | 693,473 |
| 2026-03-19 | 316.00 | 319.49 | 308.90 | 311.90 | 311.73 | 1,045,083 |
| 2026-03-18 | 316.39 | 324.50 | 310.00 | 324.36 | 324.18 | 805,334 |
| 2026-03-17 | 329.75 | 333.55 | 314.00 | 314.14 | 313.96 | 888,859 |
| 2026-03-16 | 328.91 | 334.17 | 320.01 | 331.88 | 331.69 | 798,292 |
| 2026-03-13 | 339.05 | 339.50 | 328.88 | 329.78 | 329.60 | 632,702 |
| 2026-03-12 | 353.23 | 357.44 | 335.65 | 340.44 | 340.25 | 839,270 |
| 2026-03-11 | 345.80 | 368.68 | 345.80 | 355.88 | 355.68 | 1,489,274 |
| 2026-03-10 | 336.38 | 348.11 | 335.99 | 345.80 | 345.61 | 865,860 |
| 2026-03-09 | 328.00 | 331.74 | 316.00 | 329.66 | 329.48 | 843,132 |
| 2026-03-06 | 332.00 | 347.49 | 331.00 | 337.78 | 337.59 | 906,249 |
| 2026-03-05 | 330.00 | 348.10 | 328.00 | 334.90 | 334.71 | 1,038,635 |
| 2026-03-04 | 325.03 | 332.87 | 321.08 | 322.46 | 322.28 | 630,218 |
| 2026-03-03 | 354.67 | 359.99 | 330.01 | 330.49 | 330.30 | 1,049,589 |
| 2026-03-02 | 357.60 | 364.48 | 353.00 | 353.30 | 353.10 | 832,414 |
| 2026-02-27 | 369.70 | 372.53 | 363.01 | 367.42 | 367.21 | 576,260 |
| 2026-02-26 | 370.00 | 378.98 | 365.50 | 374.50 | 374.29 | 688,179 |
| 2026-02-25 | 363.51 | 373.50 | 360.69 | 371.27 | 371.06 | 620,594 |
| 2026-02-24 | 371.44 | 374.85 | 361.28 | 364.99 | 364.79 | 607,627 |
| 2026-02-13 | 371.00 | 381.59 | 367.35 | 371.00 | 370.79 | 719,023 |
| 2026-02-12 | 366.02 | 376.23 | 362.74 | 371.51 | 371.30 | 694,086 |
| 2026-02-11 | 357.09 | 374.77 | 356.59 | 366.86 | 366.65 | 958,320 |
| 2026-02-10 | 363.41 | 365.98 | 359.00 | 360.10 | 359.90 | 482,829 |
| 2026-02-09 | 362.00 | 365.60 | 358.49 | 363.02 | 362.82 | 504,801 |
| 2026-02-06 | 349.70 | 361.33 | 349.21 | 356.15 | 355.95 | 562,158 |
| 2026-02-05 | 361.24 | 365.24 | 349.09 | 353.52 | 353.32 | 928,461 |
| 2026-02-04 | 368.00 | 372.00 | 361.56 | 366.84 | 366.63 | 645,329 |
| 2026-02-03 | 366.95 | 373.76 | 361.01 | 373.45 | 373.24 | 848,059 |
| 2026-02-02 | 387.00 | 388.76 | 356.81 | 357.22 | 357.02 | 1,373,132 |
| 2026-01-30 | 385.00 | 396.00 | 370.06 | 390.89 | 390.67 | 1,035,755 |
| 2026-01-29 | 408.00 | 415.00 | 387.28 | 388.10 | 387.88 | 1,247,641 |
| 2026-01-28 | 415.93 | 421.80 | 402.02 | 415.00 | 414.77 | 1,082,356 |
| 2026-01-27 | 402.60 | 422.88 | 394.00 | 416.18 | 415.95 | 1,143,615 |
| 2026-01-26 | 424.66 | 426.00 | 400.68 | 403.00 | 402.77 | 1,257,362 |
| 2026-01-23 | 418.00 | 428.80 | 410.05 | 424.66 | 424.42 | 1,190,596 |
| 2026-01-22 | 439.88 | 443.00 | 419.16 | 422.10 | 421.86 | 1,270,235 |
| 2026-01-21 | 397.70 | 451.00 | 394.50 | 435.80 | 435.56 | 2,568,150 |
| 2026-01-20 | 413.82 | 416.05 | 396.00 | 400.97 | 400.75 | 1,101,725 |
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.