MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 288.50 | 302.99 | 280.11 | 295.81 | 295.56 | 1,761,171 |
| 2025-07-22 | 288.01 | 298.37 | 286.22 | 289.97 | 289.73 | 1,180,752 |
| 2025-07-21 | 289.70 | 293.80 | 286.28 | 288.01 | 287.77 | 1,059,751 |
| 2025-07-18 | 282.30 | 295.66 | 277.00 | 294.60 | 294.35 | 1,310,460 |
| 2025-07-17 | 278.00 | 288.33 | 274.04 | 283.18 | 282.94 | 1,004,546 |
| 2025-07-16 | 279.00 | 281.59 | 275.23 | 277.89 | 277.66 | 443,379 |
| 2025-07-15 | 278.72 | 281.00 | 273.51 | 279.62 | 279.38 | 771,690 |
| 2025-07-14 | 281.00 | 281.03 | 275.68 | 278.75 | 278.51 | 567,799 |
| 2025-07-11 | 266.80 | 287.52 | 264.55 | 281.59 | 281.35 | 1,364,482 |
| 2025-07-10 | 272.01 | 273.95 | 264.42 | 266.80 | 266.58 | 637,754 |
| 2025-07-09 | 271.03 | 278.45 | 269.63 | 273.40 | 273.17 | 724,651 |
| 2025-07-08 | 271.59 | 273.22 | 270.02 | 270.95 | 270.72 | 580,695 |
| 2025-07-07 | 267.20 | 275.97 | 266.04 | 271.84 | 271.61 | 722,400 |
| 2025-07-04 | 267.50 | 276.50 | 265.33 | 268.00 | 267.77 | 826,979 |
| 2025-07-03 | 277.00 | 277.00 | 268.28 | 269.82 | 269.59 | 742,428 |
| 2025-07-02 | 284.97 | 285.82 | 272.50 | 275.57 | 275.34 | 1,054,265 |
| 2025-07-01 | 284.00 | 298.88 | 284.00 | 286.00 | 285.76 | 1,313,756 |
| 2025-06-30 | 285.28 | 289.94 | 282.30 | 287.66 | 287.42 | 1,432,794 |
| 2025-06-27 | 270.40 | 279.60 | 267.02 | 275.78 | 275.55 | 904,445 |
| 2025-06-26 | 281.55 | 281.55 | 270.06 | 270.30 | 270.07 | 1,210,685 |
| 2025-06-25 | 274.40 | 282.50 | 274.40 | 281.55 | 281.31 | 1,018,819 |
| 2025-06-24 | 273.02 | 279.98 | 273.00 | 275.40 | 275.17 | 942,053 |
| 2025-06-23 | 258.18 | 282.20 | 257.74 | 274.89 | 274.66 | 1,895,943 |
| 2025-06-20 | 258.04 | 264.88 | 256.10 | 261.92 | 261.70 | 1,075,062 |
| 2025-06-19 | 252.00 | 258.90 | 251.10 | 253.04 | 252.83 | 707,050 |
| 2025-06-18 | 249.59 | 254.70 | 248.50 | 253.20 | 252.99 | 532,315 |
| 2025-06-17 | 254.37 | 255.88 | 248.00 | 250.36 | 250.15 | 535,043 |
| 2025-06-16 | 248.80 | 259.67 | 246.02 | 254.00 | 253.79 | 916,273 |
| 2025-06-13 | 250.02 | 254.87 | 247.29 | 248.99 | 248.78 | 565,265 |
| 2025-06-12 | 246.67 | 255.30 | 243.89 | 251.20 | 250.99 | 832,925 |
| 2025-06-11 | 245.06 | 248.95 | 242.88 | 246.59 | 246.38 | 545,297 |
| 2025-06-10 | 257.00 | 257.00 | 244.50 | 247.22 | 246.80 | 963,466 |
| 2025-06-09 | 255.00 | 255.96 | 246.00 | 255.62 | 255.19 | 824,934 |
| 2025-06-06 | 259.88 | 259.88 | 253.02 | 255.58 | 255.15 | 807,970 |
| 2025-06-05 | 244.64 | 259.80 | 241.00 | 257.70 | 257.26 | 1,285,310 |
| 2025-06-04 | 243.15 | 248.60 | 242.91 | 244.10 | 243.69 | 458,548 |
| 2025-06-03 | 237.00 | 249.76 | 237.00 | 245.19 | 244.78 | 994,104 |
| 2025-05-30 | 251.90 | 251.90 | 238.22 | 238.87 | 238.47 | 1,181,145 |
| 2025-05-29 | 250.89 | 255.00 | 246.89 | 253.99 | 253.56 | 973,427 |
| 2025-05-28 | 262.80 | 266.00 | 248.08 | 250.48 | 250.06 | 1,028,555 |
| 2025-05-27 | 275.75 | 277.00 | 262.01 | 263.46 | 263.01 | 784,760 |
| 2025-05-26 | 270.00 | 278.60 | 268.10 | 275.75 | 275.28 | 903,747 |
| 2025-05-23 | 267.01 | 273.51 | 266.66 | 267.00 | 266.55 | 537,386 |
| 2025-05-22 | 271.14 | 272.43 | 266.38 | 266.56 | 266.11 | 448,900 |
| 2025-05-21 | 276.00 | 277.43 | 268.50 | 270.10 | 269.64 | 711,903 |
| 2025-05-20 | 274.70 | 282.00 | 274.30 | 277.80 | 277.33 | 570,922 |
| 2025-05-19 | 269.60 | 279.97 | 265.88 | 277.50 | 277.03 | 956,096 |
| 2025-05-16 | 274.00 | 276.79 | 270.00 | 270.37 | 269.91 | 674,144 |
| 2025-05-15 | 282.98 | 283.00 | 272.10 | 274.50 | 274.04 | 650,244 |
| 2025-05-14 | 280.00 | 287.80 | 277.68 | 283.00 | 282.52 | 791,533 |
| 2025-05-13 | 284.98 | 289.66 | 277.31 | 278.65 | 278.18 | 922,723 |
| 2025-05-12 | 287.00 | 288.00 | 281.73 | 283.22 | 282.74 | 872,172 |
| 2025-05-09 | 291.20 | 292.70 | 280.86 | 284.86 | 284.38 | 1,169,962 |
| 2025-05-08 | 297.70 | 301.88 | 290.51 | 294.28 | 293.78 | 1,207,204 |
| 2025-05-07 | 310.70 | 332.00 | 294.12 | 302.00 | 301.49 | 2,046,239 |
| 2025-05-06 | 291.53 | 306.50 | 291.53 | 302.50 | 301.99 | 983,588 |
| 2025-04-30 | 300.00 | 306.01 | 292.05 | 292.45 | 291.96 | 1,059,260 |
| 2025-04-29 | 290.82 | 293.52 | 283.88 | 288.35 | 287.86 | 712,038 |
| 2025-04-28 | 294.01 | 299.89 | 288.95 | 290.88 | 290.39 | 847,484 |
| 2025-04-25 | 276.91 | 301.00 | 274.50 | 295.01 | 294.51 | 1,513,537 |
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.