MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 292.04 | 292.04 | 276.11 | 278.30 | 277.83 | 1,012,622 |
| 2025-04-23 | 300.02 | 302.59 | 289.00 | 295.31 | 294.81 | 1,134,162 |
| 2025-04-22 | 291.00 | 306.00 | 288.88 | 303.91 | 303.40 | 1,196,450 |
| 2025-04-21 | 294.26 | 298.99 | 283.38 | 292.99 | 292.49 | 977,014 |
| 2025-04-18 | 306.00 | 309.00 | 291.50 | 294.55 | 294.05 | 992,289 |
| 2025-04-17 | 288.00 | 325.88 | 283.80 | 308.00 | 307.48 | 1,677,990 |
| 2025-04-16 | 291.70 | 309.98 | 284.02 | 289.92 | 289.43 | 1,276,200 |
| 2025-04-15 | 298.00 | 302.00 | 287.00 | 291.70 | 291.21 | 976,439 |
| 2025-04-14 | 281.29 | 307.78 | 278.80 | 301.59 | 301.08 | 1,519,120 |
| 2025-04-11 | 266.60 | 290.00 | 264.88 | 281.45 | 280.97 | 1,483,859 |
| 2025-04-10 | 267.90 | 274.99 | 265.06 | 268.55 | 268.10 | 995,879 |
| 2025-04-09 | 235.04 | 278.00 | 226.08 | 268.20 | 267.75 | 1,317,103 |
| 2025-04-08 | 245.00 | 254.90 | 230.59 | 245.00 | 244.59 | 1,066,889 |
| 2025-04-07 | 259.00 | 279.98 | 235.02 | 242.00 | 241.59 | 1,263,999 |
| 2025-04-03 | 266.00 | 278.31 | 262.86 | 273.00 | 272.54 | 860,005 |
| 2025-04-02 | 267.00 | 270.90 | 262.09 | 269.09 | 268.63 | 643,034 |
| 2025-04-01 | 262.43 | 278.30 | 262.00 | 269.62 | 269.16 | 1,046,100 |
| 2025-03-31 | 263.00 | 264.52 | 253.50 | 258.66 | 258.22 | 801,970 |
| 2025-03-28 | 280.03 | 288.00 | 264.00 | 264.50 | 264.05 | 1,236,416 |
| 2025-03-27 | 265.01 | 295.70 | 256.00 | 284.00 | 283.52 | 1,681,581 |
| 2025-03-26 | 268.00 | 274.99 | 266.02 | 268.41 | 267.96 | 583,625 |
| 2025-03-25 | 273.40 | 282.60 | 265.01 | 270.08 | 269.62 | 974,747 |
| 2025-03-24 | 264.88 | 285.00 | 264.88 | 275.98 | 275.51 | 1,392,565 |
| 2025-03-21 | 258.02 | 269.80 | 255.52 | 266.01 | 265.56 | 948,215 |
| 2025-03-20 | 257.00 | 266.88 | 255.00 | 258.02 | 257.58 | 939,391 |
| 2025-03-19 | 272.00 | 272.00 | 258.00 | 258.00 | 257.56 | 979,215 |
| 2025-03-18 | 271.01 | 278.00 | 270.87 | 273.59 | 273.13 | 777,039 |
| 2025-03-17 | 267.00 | 275.72 | 261.10 | 272.81 | 272.35 | 1,025,041 |
| 2025-03-14 | 268.08 | 275.00 | 265.10 | 269.20 | 268.74 | 907,433 |
| 2025-03-13 | 270.51 | 276.24 | 267.00 | 271.69 | 271.23 | 882,934 |
| 2025-03-12 | 281.96 | 288.80 | 275.24 | 275.28 | 274.81 | 1,307,574 |
| 2025-03-11 | 287.62 | 289.00 | 274.00 | 278.00 | 277.53 | 1,788,881 |
| 2025-03-10 | 303.00 | 342.00 | 294.90 | 295.90 | 295.40 | 2,821,265 |
| 2025-03-07 | 286.00 | 296.00 | 281.51 | 287.00 | 286.51 | 1,427,205 |
| 2025-03-06 | 266.00 | 297.50 | 260.96 | 295.50 | 295.00 | 2,382,862 |
| 2025-03-05 | 270.00 | 270.93 | 258.00 | 266.62 | 266.17 | 1,610,273 |
| 2025-03-04 | 242.50 | 275.00 | 233.81 | 271.29 | 270.83 | 2,650,591 |
| 2025-03-03 | 239.29 | 266.88 | 225.00 | 251.00 | 250.58 | 2,601,607 |
| 2025-02-28 | 255.00 | 262.00 | 238.00 | 239.30 | 238.90 | 1,373,473 |
| 2025-02-27 | 266.01 | 273.81 | 253.38 | 260.40 | 259.96 | 1,425,894 |
| 2025-02-26 | 268.90 | 272.95 | 263.50 | 268.10 | 267.65 | 1,573,544 |
| 2025-02-25 | 241.00 | 279.30 | 238.13 | 276.76 | 276.29 | 3,406,922 |
| 2025-02-24 | 241.50 | 255.88 | 240.93 | 243.59 | 243.18 | 1,669,843 |
| 2025-02-21 | 229.81 | 241.87 | 229.81 | 239.75 | 239.34 | 1,349,908 |
| 2025-02-20 | 236.50 | 239.09 | 230.89 | 234.12 | 233.72 | 923,874 |
| 2025-02-19 | 226.00 | 238.88 | 226.00 | 236.98 | 236.58 | 1,612,654 |
| 2025-02-18 | 234.30 | 242.77 | 228.02 | 228.90 | 228.51 | 1,561,355 |
| 2025-02-17 | 240.00 | 243.88 | 234.30 | 234.81 | 234.41 | 1,966,993 |
| 2025-02-14 | 249.00 | 251.13 | 236.76 | 240.49 | 240.08 | 1,669,784 |
| 2025-02-13 | 275.05 | 275.05 | 248.00 | 255.00 | 254.57 | 2,160,223 |
| 2025-02-12 | 279.79 | 282.98 | 272.20 | 276.86 | 276.39 | 1,153,707 |
| 2025-02-11 | 272.05 | 285.86 | 267.10 | 282.61 | 282.13 | 1,546,276 |
| 2025-02-10 | 262.01 | 275.00 | 257.81 | 272.05 | 271.59 | 1,620,293 |
| 2025-02-07 | 263.58 | 273.00 | 258.00 | 262.80 | 262.36 | 1,506,372 |
| 2025-02-06 | 244.14 | 270.00 | 242.15 | 262.96 | 262.52 | 1,732,922 |
| 2025-02-05 | 235.98 | 249.66 | 235.98 | 244.63 | 244.22 | 1,102,949 |
| 2025-01-27 | 260.40 | 261.00 | 235.60 | 235.98 | 235.58 | 1,498,846 |
| 2025-01-24 | 251.00 | 265.60 | 251.00 | 260.42 | 259.98 | 1,109,693 |
| 2025-01-23 | 253.50 | 270.77 | 246.00 | 258.00 | 257.56 | 1,931,965 |
| 2025-01-22 | 251.90 | 256.72 | 245.00 | 249.80 | 249.38 | 1,110,066 |
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.