MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 428.00 | 429.65 | 414.00 | 415.30 | 415.07 | 1,204,126 |
| 2026-01-16 | 412.00 | 427.88 | 405.29 | 422.57 | 422.33 | 1,520,886 |
| 2026-01-15 | 396.00 | 408.50 | 390.23 | 407.90 | 407.67 | 1,179,527 |
| 2026-01-14 | 383.38 | 411.91 | 383.38 | 397.56 | 397.34 | 1,583,968 |
| 2026-01-13 | 409.14 | 409.14 | 383.82 | 385.63 | 385.41 | 1,520,130 |
| 2026-01-12 | 413.00 | 417.98 | 406.24 | 411.00 | 410.77 | 1,122,276 |
| 2026-01-09 | 413.22 | 423.00 | 409.01 | 414.18 | 413.95 | 1,106,245 |
| 2026-01-08 | 427.62 | 428.99 | 417.18 | 417.89 | 417.66 | 1,035,780 |
| 2026-01-07 | 414.02 | 444.05 | 413.03 | 431.50 | 431.26 | 2,183,229 |
| 2026-01-06 | 402.00 | 416.52 | 400.28 | 414.05 | 413.82 | 1,352,813 |
| 2026-01-05 | 398.76 | 410.00 | 395.23 | 404.40 | 404.17 | 943,306 |
| 2025-12-31 | 396.00 | 407.84 | 392.44 | 399.05 | 398.83 | 933,898 |
| 2025-12-30 | 405.00 | 408.86 | 396.66 | 396.95 | 396.73 | 905,258 |
| 2025-12-29 | 417.01 | 417.01 | 403.33 | 406.80 | 406.57 | 966,062 |
| 2025-12-26 | 430.00 | 431.00 | 408.88 | 417.01 | 416.78 | 1,645,543 |
| 2025-12-25 | 404.80 | 418.09 | 400.02 | 415.97 | 415.74 | 1,302,860 |
| 2025-12-24 | 404.50 | 410.00 | 398.00 | 407.19 | 406.96 | 1,095,301 |
| 2025-12-23 | 384.86 | 422.00 | 383.82 | 408.54 | 408.31 | 2,153,024 |
| 2025-12-22 | 378.00 | 391.00 | 376.08 | 385.08 | 384.86 | 1,201,737 |
| 2025-12-19 | 383.00 | 393.58 | 376.00 | 378.42 | 378.21 | 1,288,723 |
| 2025-12-18 | 412.20 | 418.00 | 388.66 | 389.01 | 388.79 | 2,021,983 |
| 2025-12-17 | 390.39 | 402.13 | 386.00 | 395.85 | 395.63 | 1,571,735 |
| 2025-12-16 | 375.55 | 403.85 | 362.07 | 397.28 | 397.06 | 2,356,249 |
| 2025-12-15 | 388.00 | 406.66 | 379.90 | 379.90 | 379.69 | 2,630,152 |
| 2025-12-12 | 353.55 | 382.00 | 352.44 | 378.00 | 377.79 | 1,811,912 |
| 2025-12-11 | 366.99 | 366.99 | 355.10 | 356.00 | 355.80 | 690,084 |
| 2025-12-10 | 360.40 | 366.47 | 354.04 | 363.90 | 363.70 | 900,894 |
| 2025-12-09 | 352.37 | 368.00 | 351.00 | 360.37 | 360.17 | 1,045,217 |
| 2025-12-08 | 348.00 | 358.75 | 346.01 | 354.80 | 354.60 | 843,124 |
| 2025-12-05 | 331.00 | 349.00 | 322.20 | 347.77 | 347.57 | 1,404,544 |
| 2025-12-04 | 333.18 | 337.38 | 329.00 | 331.30 | 331.11 | 781,591 |
| 2025-12-03 | 343.55 | 345.96 | 332.86 | 335.49 | 335.30 | 700,672 |
| 2025-12-02 | 353.00 | 354.00 | 345.00 | 345.32 | 345.13 | 644,744 |
| 2025-12-01 | 349.50 | 358.00 | 342.03 | 355.50 | 355.30 | 1,185,580 |
| 2025-11-28 | 340.02 | 349.00 | 337.28 | 345.94 | 345.75 | 563,224 |
| 2025-11-27 | 347.09 | 351.95 | 340.30 | 340.33 | 340.14 | 635,650 |
| 2025-11-26 | 343.00 | 348.68 | 338.18 | 345.27 | 345.08 | 622,210 |
| 2025-11-25 | 339.00 | 355.86 | 337.16 | 347.05 | 346.86 | 1,074,438 |
| 2025-11-24 | 330.44 | 339.37 | 330.44 | 336.55 | 336.36 | 587,238 |
| 2025-11-21 | 333.37 | 339.43 | 330.20 | 330.33 | 330.14 | 749,091 |
| 2025-11-20 | 354.00 | 356.00 | 343.32 | 345.00 | 344.81 | 826,069 |
| 2025-11-19 | 362.60 | 365.00 | 353.56 | 354.21 | 354.01 | 1,160,923 |
| 2025-11-18 | 342.00 | 359.98 | 338.60 | 350.29 | 350.09 | 1,086,404 |
| 2025-11-17 | 343.37 | 350.88 | 337.19 | 340.61 | 340.42 | 652,372 |
| 2025-11-14 | 351.50 | 353.99 | 343.37 | 343.37 | 343.18 | 733,368 |
| 2025-11-13 | 351.20 | 357.89 | 348.18 | 355.22 | 355.02 | 667,845 |
| 2025-11-12 | 351.13 | 362.88 | 345.14 | 351.20 | 351.00 | 724,930 |
| 2025-11-11 | 360.00 | 364.47 | 351.09 | 352.01 | 351.81 | 612,554 |
| 2025-11-10 | 360.00 | 365.00 | 351.01 | 357.82 | 357.62 | 711,080 |
| 2025-11-07 | 355.00 | 369.20 | 350.35 | 361.02 | 360.82 | 788,825 |
| 2025-11-06 | 352.01 | 363.67 | 352.00 | 360.61 | 360.41 | 793,078 |
| 2025-11-05 | 349.90 | 353.80 | 345.02 | 351.99 | 351.79 | 538,353 |
| 2025-11-04 | 364.00 | 366.50 | 350.50 | 353.15 | 352.95 | 581,916 |
| 2025-11-03 | 365.51 | 371.74 | 350.10 | 364.00 | 363.80 | 915,777 |
| 2025-10-31 | 376.56 | 377.00 | 365.01 | 367.02 | 366.81 | 690,813 |
| 2025-10-30 | 383.50 | 387.00 | 373.66 | 375.61 | 375.40 | 954,794 |
| 2025-10-29 | 374.00 | 387.53 | 372.13 | 386.33 | 386.11 | 1,066,875 |
| 2025-10-28 | 378.90 | 384.60 | 372.80 | 375.13 | 374.92 | 911,800 |
| 2025-10-27 | 385.20 | 395.98 | 379.00 | 379.87 | 379.66 | 1,277,686 |
| 2025-10-24 | 370.29 | 379.85 | 368.33 | 379.00 | 378.79 | 899,450 |
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.