MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 251.90 | 256.72 | 245.00 | 249.80 | 249.38 | 1,110,066 |
| 2025-01-21 | 251.30 | 255.00 | 245.05 | 254.62 | 254.19 | 1,275,128 |
| 2025-01-20 | 259.00 | 260.00 | 249.48 | 251.32 | 250.89 | 1,454,456 |
| 2025-01-17 | 255.38 | 275.72 | 248.38 | 260.40 | 259.96 | 1,788,738 |
| 2025-01-16 | 267.99 | 275.00 | 251.88 | 259.90 | 259.46 | 2,001,533 |
| 2025-01-15 | 262.67 | 268.50 | 247.00 | 261.98 | 261.54 | 2,027,192 |
| 2025-01-14 | 256.00 | 268.06 | 252.02 | 268.06 | 267.61 | 2,701,119 |
| 2025-01-13 | 220.00 | 273.70 | 216.00 | 262.85 | 262.41 | 3,148,574 |
| 2025-01-10 | 222.10 | 245.80 | 219.08 | 228.11 | 227.72 | 2,025,394 |
| 2025-01-09 | 209.89 | 223.58 | 209.89 | 220.10 | 219.73 | 1,616,631 |
| 2025-01-08 | 207.30 | 215.62 | 204.20 | 212.11 | 211.75 | 1,539,995 |
| 2025-01-07 | 194.39 | 210.66 | 194.01 | 209.69 | 209.34 | 1,973,066 |
| 2025-01-06 | 187.80 | 203.66 | 183.00 | 194.40 | 194.07 | 2,271,427 |
| 2025-01-03 | 193.51 | 195.33 | 183.00 | 183.00 | 182.69 | 1,066,540 |
| 2025-01-02 | 200.99 | 201.50 | 190.50 | 193.00 | 192.67 | 1,276,452 |
| 2024-12-31 | 212.99 | 214.96 | 201.28 | 201.40 | 201.06 | 1,253,689 |
| 2024-12-30 | 216.00 | 219.03 | 206.50 | 213.00 | 212.64 | 1,236,409 |
| 2024-12-27 | 220.00 | 230.58 | 214.12 | 217.01 | 216.64 | 1,618,044 |
| 2024-12-26 | 217.71 | 231.50 | 217.09 | 219.00 | 218.63 | 1,243,250 |
| 2024-12-25 | 224.10 | 229.88 | 218.59 | 219.80 | 219.43 | 1,000,332 |
| 2024-12-24 | 225.00 | 228.00 | 219.00 | 227.00 | 226.62 | 1,297,014 |
| 2024-12-23 | 241.87 | 243.00 | 222.88 | 224.36 | 223.98 | 2,048,967 |
| 2024-12-20 | 218.54 | 252.00 | 216.60 | 243.97 | 243.56 | 3,193,940 |
| 2024-12-19 | 213.90 | 222.05 | 212.30 | 218.55 | 218.18 | 1,438,985 |
| 2024-12-18 | 215.44 | 221.50 | 207.01 | 221.02 | 220.65 | 1,939,752 |
| 2024-12-17 | 221.20 | 223.49 | 209.21 | 210.88 | 210.52 | 1,490,748 |
| 2024-12-16 | 228.20 | 228.24 | 221.03 | 222.50 | 222.12 | 1,223,859 |
| 2024-12-13 | 240.50 | 241.00 | 227.10 | 228.20 | 227.81 | 1,718,037 |
| 2024-12-12 | 241.02 | 246.00 | 240.00 | 242.18 | 241.77 | 1,220,692 |
| 2024-12-11 | 239.36 | 249.36 | 239.36 | 243.69 | 243.28 | 1,358,607 |
| 2024-12-10 | 260.50 | 260.95 | 244.01 | 244.42 | 244.01 | 1,962,806 |
| 2024-12-09 | 262.20 | 267.11 | 246.50 | 247.80 | 247.38 | 1,752,197 |
| 2024-12-06 | 265.00 | 272.00 | 258.08 | 265.08 | 264.63 | 1,287,979 |
| 2024-12-05 | 264.00 | 278.50 | 261.59 | 269.57 | 269.11 | 1,305,506 |
| 2024-12-04 | 285.95 | 291.00 | 264.09 | 267.03 | 266.58 | 1,477,562 |
| 2024-12-03 | 293.97 | 295.00 | 278.00 | 281.90 | 281.42 | 2,218,116 |
| 2024-12-02 | 266.00 | 300.00 | 261.50 | 297.20 | 296.70 | 2,415,114 |
| 2024-11-29 | 258.00 | 282.30 | 250.20 | 267.83 | 267.38 | 1,754,624 |
| 2024-11-28 | 264.00 | 281.99 | 255.00 | 263.70 | 263.25 | 2,148,814 |
| 2024-11-27 | 240.88 | 265.00 | 235.01 | 264.63 | 264.18 | 1,813,657 |
| 2024-11-26 | 249.97 | 259.97 | 240.01 | 242.30 | 241.89 | 1,183,940 |
| 2024-11-25 | 263.96 | 266.00 | 240.60 | 250.05 | 249.63 | 1,603,962 |
| 2024-11-22 | 265.00 | 279.00 | 262.02 | 264.84 | 264.39 | 1,571,941 |
| 2024-11-21 | 265.00 | 291.99 | 262.15 | 268.90 | 268.45 | 2,078,855 |
| 2024-11-20 | 264.00 | 273.71 | 251.59 | 271.30 | 270.84 | 2,115,268 |
| 2024-11-19 | 239.00 | 269.90 | 239.00 | 263.00 | 262.55 | 2,035,586 |
| 2024-11-18 | 255.98 | 258.50 | 232.00 | 234.80 | 234.40 | 1,714,464 |
| 2024-11-15 | 280.00 | 294.81 | 253.00 | 255.88 | 255.45 | 1,884,853 |
| 2024-11-14 | 276.00 | 303.00 | 275.50 | 284.02 | 283.54 | 1,588,999 |
| 2024-11-13 | 295.00 | 304.00 | 271.20 | 285.00 | 284.52 | 1,761,852 |
| 2024-11-12 | 315.00 | 321.00 | 288.00 | 300.02 | 299.51 | 2,115,248 |
| 2024-11-11 | 320.00 | 366.88 | 288.00 | 326.00 | 325.45 | 2,383,839 |
| 2024-11-08 | 263.00 | 305.99 | 256.20 | 305.99 | 305.47 | 2,228,067 |
| 2024-11-07 | 250.00 | 267.77 | 241.05 | 254.99 | 254.56 | 1,465,570 |
| 2024-11-06 | 240.95 | 277.79 | 235.01 | 259.88 | 259.44 | 2,513,268 |
| 2024-11-05 | 225.00 | 249.50 | 217.01 | 241.00 | 240.59 | 2,806,930 |
| 2024-11-04 | 225.00 | 248.00 | 200.00 | 228.88 | 228.49 | 2,816,441 |
| 2024-11-01 | 240.00 | 262.80 | 215.00 | 218.00 | 217.63 | 4,184,158 |
| 2024-10-31 | 183.00 | 219.00 | 182.71 | 219.00 | 218.63 | 2,942,082 |
| 2024-10-30 | 181.88 | 187.67 | 177.85 | 182.50 | 182.19 | 1,558,726 |
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.