MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 368.27 | 369.73 | 360.27 | 367.00 | 366.79 | 595,402 |
| 2025-10-22 | 371.91 | 378.00 | 365.23 | 371.00 | 370.79 | 910,598 |
| 2025-10-21 | 363.00 | 372.70 | 360.16 | 371.91 | 371.70 | 798,082 |
| 2025-10-20 | 367.64 | 367.98 | 356.10 | 360.88 | 360.68 | 702,540 |
| 2025-10-17 | 370.00 | 373.88 | 358.25 | 358.36 | 358.16 | 788,457 |
| 2025-10-16 | 394.18 | 396.98 | 366.20 | 369.03 | 368.82 | 1,602,440 |
| 2025-10-15 | 398.90 | 406.00 | 387.00 | 394.18 | 393.96 | 836,991 |
| 2025-10-14 | 428.95 | 428.95 | 400.00 | 400.02 | 399.80 | 1,250,463 |
| 2025-10-13 | 393.16 | 438.00 | 393.16 | 428.91 | 428.67 | 1,618,417 |
| 2025-10-10 | 414.66 | 432.80 | 391.00 | 412.99 | 412.76 | 1,603,016 |
| 2025-10-09 | 432.10 | 438.00 | 415.00 | 419.90 | 419.66 | 1,502,159 |
| 2025-09-30 | 424.80 | 442.58 | 422.82 | 439.00 | 438.75 | 1,160,638 |
| 2025-09-29 | 416.00 | 432.00 | 415.58 | 424.80 | 424.56 | 1,047,693 |
| 2025-09-26 | 436.08 | 444.20 | 418.60 | 419.90 | 419.66 | 1,579,144 |
| 2025-09-25 | 460.01 | 466.00 | 442.00 | 445.50 | 445.25 | 2,011,796 |
| 2025-09-24 | 445.00 | 490.09 | 430.50 | 468.26 | 468.00 | 2,634,311 |
| 2025-09-23 | 444.01 | 452.99 | 415.00 | 452.00 | 451.75 | 2,047,033 |
| 2025-09-22 | 450.00 | 456.60 | 437.00 | 453.00 | 452.75 | 1,617,968 |
| 2025-09-19 | 438.72 | 490.00 | 430.20 | 460.10 | 459.71 | 2,484,386 |
| 2025-09-18 | 435.00 | 459.00 | 430.10 | 442.70 | 442.33 | 2,148,657 |
| 2025-09-17 | 432.22 | 454.80 | 426.00 | 433.26 | 432.89 | 2,133,405 |
| 2025-09-16 | 420.43 | 420.43 | 400.00 | 406.44 | 406.10 | 1,236,388 |
| 2025-09-15 | 415.00 | 428.00 | 405.00 | 422.58 | 422.22 | 1,182,579 |
| 2025-09-12 | 407.95 | 423.77 | 403.03 | 408.30 | 407.96 | 1,217,889 |
| 2025-09-11 | 398.65 | 415.67 | 385.01 | 410.63 | 410.28 | 1,314,072 |
| 2025-09-10 | 392.23 | 403.53 | 389.67 | 395.25 | 394.92 | 1,105,529 |
| 2025-09-09 | 390.02 | 402.00 | 384.00 | 391.62 | 391.29 | 882,045 |
| 2025-09-08 | 389.00 | 402.12 | 383.00 | 394.55 | 394.22 | 1,087,398 |
| 2025-09-05 | 395.02 | 398.80 | 376.05 | 396.15 | 395.82 | 1,271,188 |
| 2025-09-04 | 420.00 | 429.02 | 380.07 | 393.30 | 392.97 | 1,870,259 |
| 2025-09-03 | 420.04 | 437.40 | 418.01 | 422.02 | 421.66 | 1,205,099 |
| 2025-09-02 | 444.84 | 458.80 | 413.50 | 419.02 | 418.67 | 1,284,106 |
| 2025-09-01 | 454.00 | 456.06 | 426.50 | 452.99 | 452.61 | 1,199,281 |
| 2025-08-29 | 461.80 | 467.83 | 441.00 | 450.53 | 450.15 | 1,732,497 |
| 2025-08-28 | 410.01 | 481.00 | 410.01 | 475.34 | 474.94 | 2,180,163 |
| 2025-08-27 | 425.00 | 447.22 | 415.51 | 418.01 | 417.66 | 1,494,734 |
| 2025-08-26 | 442.00 | 446.00 | 420.10 | 427.00 | 426.64 | 1,335,409 |
| 2025-08-25 | 439.10 | 465.00 | 426.94 | 451.02 | 450.64 | 1,549,959 |
| 2025-08-22 | 404.93 | 448.88 | 398.18 | 438.00 | 437.63 | 1,475,684 |
| 2025-08-21 | 410.00 | 423.70 | 399.98 | 405.52 | 405.18 | 1,294,131 |
| 2025-08-20 | 370.88 | 433.33 | 363.00 | 413.71 | 413.36 | 1,762,786 |
| 2025-08-19 | 384.00 | 395.00 | 369.43 | 377.27 | 376.95 | 1,386,245 |
| 2025-08-18 | 358.80 | 390.00 | 349.00 | 385.40 | 385.07 | 1,847,285 |
| 2025-08-15 | 344.98 | 354.99 | 338.90 | 353.44 | 353.14 | 1,302,779 |
| 2025-08-14 | 349.00 | 361.99 | 339.99 | 340.80 | 340.51 | 1,569,090 |
| 2025-08-13 | 340.18 | 349.66 | 336.00 | 346.65 | 346.36 | 1,480,816 |
| 2025-08-12 | 325.20 | 345.00 | 321.28 | 343.54 | 343.25 | 1,622,031 |
| 2025-08-11 | 336.49 | 336.64 | 326.02 | 328.87 | 328.59 | 1,328,148 |
| 2025-08-08 | 354.01 | 355.53 | 333.00 | 334.52 | 334.24 | 1,693,269 |
| 2025-08-07 | 347.22 | 363.88 | 340.86 | 360.00 | 359.70 | 1,615,442 |
| 2025-08-06 | 333.60 | 352.52 | 330.01 | 347.82 | 347.53 | 1,609,701 |
| 2025-08-05 | 327.00 | 350.98 | 322.30 | 338.93 | 338.64 | 2,227,950 |
| 2025-08-04 | 322.07 | 331.99 | 322.00 | 327.46 | 327.18 | 1,216,124 |
| 2025-08-01 | 328.50 | 333.89 | 321.04 | 326.60 | 326.32 | 1,283,366 |
| 2025-07-31 | 345.80 | 348.88 | 331.00 | 332.50 | 332.22 | 1,715,751 |
| 2025-07-30 | 342.42 | 353.00 | 330.01 | 348.21 | 347.92 | 1,838,929 |
| 2025-07-29 | 351.00 | 380.00 | 342.00 | 345.94 | 345.65 | 2,312,568 |
| 2025-07-28 | 350.24 | 366.00 | 340.00 | 352.99 | 352.69 | 1,965,805 |
| 2025-07-25 | 319.98 | 366.58 | 311.32 | 352.98 | 352.68 | 2,532,524 |
| 2025-07-24 | 295.05 | 329.11 | 295.05 | 317.48 | 317.21 | 2,291,781 |
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.