MLS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.700 | 10.900 | 10.490 | 10.720 | 10.720 | 42,094,820 |
| 2026-10-21 | 10.380 | 10.790 | 10.320 | 10.620 | 10.620 | 41,701,784 |
| 2026-10-20 | 10.190 | 10.520 | 10.090 | 10.330 | 10.330 | 30,529,367 |
| 2026-10-19 | 10.250 | 10.470 | 10.110 | 10.230 | 10.230 | 30,527,833 |
| 2026-10-16 | 10.650 | 10.670 | 10.160 | 10.310 | 10.310 | 39,369,286 |
| 2026-10-15 | 10.780 | 10.890 | 10.400 | 10.460 | 10.460 | 48,574,359 |
| 2026-10-14 | 11.350 | 11.380 | 11.050 | 11.070 | 11.070 | 30,811,516 |
| 2026-10-13 | 10.760 | 11.500 | 10.700 | 11.380 | 11.380 | 62,595,168 |
| 2026-10-12 | 11.050 | 11.330 | 10.850 | 10.970 | 10.970 | 49,744,594 |
| 2026-10-09 | 11.000 | 11.130 | 10.300 | 11.080 | 11.080 | 74,975,234 |
| 2026-10-08 | 11.570 | 11.830 | 11.010 | 11.090 | 11.090 | 44,605,668 |
| 2026-09-30 | 12.010 | 12.040 | 11.550 | 11.560 | 11.560 | 35,862,895 |
| 2026-09-29 | 11.250 | 12.040 | 11.110 | 11.870 | 11.870 | 55,760,992 |
| 2026-09-28 | 11.850 | 11.910 | 11.240 | 11.290 | 11.290 | 43,090,922 |
| 2026-09-24 | 12.270 | 12.320 | 11.800 | 11.870 | 11.870 | 43,481,191 |
| 2026-09-23 | 12.590 | 12.590 | 12.200 | 12.420 | 12.420 | 37,789,023 |
| 2026-09-22 | 12.480 | 12.670 | 12.320 | 12.500 | 12.500 | 44,168,062 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-16 | 0.0500 CNY |
| 2024-11-08 | 0.3600 CNY |
| 2024-05-22 | 0.3380 CNY |
| 2023-05-29 | 0.1000 CNY |
| 2022-05-27 | 0.1380 CNY |
| 2021-06-18 | 0.1260 CNY |
| 2020-06-10 | 0.1500 CNY |
| 2019-05-29 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.