MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 83.910 | 85.500 | 83.310 | 84.700 | 84.557 | 390,286 |
| 2024-07-25 | 83.660 | 86.470 | 82.200 | 84.580 | 84.437 | 365,966 |
| 2024-07-24 | 87.170 | 88.140 | 84.660 | 84.760 | 84.617 | 523,689 |
| 2024-07-23 | 93.010 | 93.030 | 87.010 | 87.280 | 87.132 | 762,613 |
| 2024-07-22 | 94.440 | 95.770 | 92.500 | 93.160 | 93.002 | 622,728 |
| 2024-07-19 | 92.330 | 97.880 | 91.490 | 95.110 | 94.949 | 960,808 |
| 2024-07-18 | 92.020 | 93.800 | 90.610 | 92.950 | 92.793 | 950,318 |
| 2024-07-17 | 91.800 | 93.880 | 90.200 | 90.200 | 90.047 | 665,724 |
| 2024-07-16 | 89.270 | 92.150 | 88.060 | 91.140 | 90.986 | 509,844 |
| 2024-07-15 | 90.010 | 91.800 | 89.010 | 89.820 | 89.668 | 439,050 |
| 2024-07-12 | 90.800 | 91.880 | 89.380 | 90.570 | 90.417 | 486,609 |
| 2024-07-11 | 92.000 | 92.200 | 89.290 | 90.800 | 90.646 | 619,862 |
| 2024-07-10 | 86.700 | 92.600 | 86.010 | 88.880 | 88.730 | 865,742 |
| 2024-07-09 | 82.810 | 87.000 | 81.300 | 86.740 | 86.593 | 863,783 |
| 2024-07-08 | 84.520 | 86.090 | 82.500 | 82.800 | 82.660 | 532,974 |
| 2024-07-05 | 86.080 | 86.080 | 86.080 | 86.080 | 85.934 | 0 |
| 2024-07-04 | 88.570 | 89.980 | 85.210 | 86.080 | 85.934 | 665,857 |
| 2024-07-03 | 89.830 | 90.760 | 87.010 | 88.500 | 88.350 | 544,227 |
| 2024-07-02 | 91.200 | 92.040 | 88.430 | 88.890 | 88.740 | 599,233 |
| 2024-07-01 | 93.010 | 94.000 | 88.100 | 91.800 | 91.645 | 649,871 |
| 2024-06-28 | 94.000 | 96.110 | 92.660 | 93.010 | 92.853 | 664,408 |
| 2024-06-27 | 96.000 | 99.300 | 94.070 | 94.120 | 93.961 | 614,825 |
| 2024-06-26 | 94.000 | 98.990 | 92.130 | 97.980 | 97.814 | 923,822 |
| 2024-06-25 | 99.770 | 99.770 | 92.360 | 93.760 | 93.601 | 883,542 |
| 2024-06-24 | 106.89 | 109.05 | 96.000 | 97.820 | 97.655 | 1,087,929 |
| 2024-06-21 | 109.70 | 110.40 | 107.00 | 108.20 | 108.02 | 810,870 |
| 2024-06-20 | 108.50 | 114.85 | 106.34 | 112.50 | 112.31 | 1,204,397 |
| 2024-06-19 | 109.93 | 111.80 | 106.00 | 107.35 | 107.17 | 739,030 |
| 2024-06-18 | 111.50 | 113.13 | 109.50 | 109.93 | 109.74 | 764,272 |
| 2024-06-17 | 110.90 | 113.49 | 110.68 | 112.20 | 112.01 | 620,174 |
| 2024-06-14 | 113.00 | 114.17 | 110.37 | 112.25 | 112.06 | 1,014,361 |
| 2024-06-13 | 114.50 | 119.58 | 114.12 | 114.83 | 114.64 | 1,129,749 |
| 2024-06-12 | 116.60 | 118.00 | 113.56 | 115.00 | 114.81 | 924,616 |
| 2024-06-11 | 110.00 | 117.03 | 107.03 | 116.60 | 116.40 | 1,446,753 |
| 2024-06-07 | 104.89 | 112.88 | 103.00 | 109.96 | 109.77 | 1,372,071 |
| 2024-06-06 | 108.07 | 111.25 | 103.00 | 105.06 | 104.88 | 1,248,937 |
| 2024-06-05 | 105.64 | 110.94 | 103.70 | 107.01 | 106.83 | 1,170,309 |
| 2024-06-04 | 107.78 | 109.50 | 102.65 | 104.78 | 104.60 | 1,105,312 |
| 2024-06-03 | 113.74 | 114.00 | 108.90 | 109.72 | 109.53 | 1,135,837 |
| 2024-05-31 | 117.00 | 118.86 | 112.00 | 113.74 | 113.55 | 1,149,489 |
| 2024-05-30 | 109.50 | 121.88 | 109.50 | 118.45 | 118.25 | 1,380,663 |
| 2024-05-29 | 112.54 | 115.50 | 111.22 | 114.05 | 113.86 | 901,550 |
| 2024-05-28 | 108.10 | 119.27 | 108.00 | 112.70 | 112.51 | 1,755,825 |
| 2024-05-27 | 98.000 | 112.95 | 94.880 | 109.81 | 109.62 | 1,782,989 |
| 2024-05-24 | 102.90 | 104.28 | 97.660 | 98.000 | 97.834 | 923,072 |
| 2024-05-23 | 98.970 | 105.46 | 98.020 | 103.60 | 103.42 | 1,324,419 |
| 2024-05-22 | 101.55 | 101.55 | 98.670 | 99.890 | 99.721 | 774,511 |
| 2024-05-21 | 100.23 | 103.00 | 97.650 | 101.55 | 101.38 | 1,156,043 |
| 2024-05-20 | 97.000 | 104.99 | 95.600 | 100.23 | 100.06 | 1,860,433 |
| 2024-05-17 | 92.040 | 98.970 | 90.300 | 96.890 | 96.726 | 1,623,124 |
| 2024-05-16 | 96.000 | 96.000 | 91.470 | 92.120 | 91.964 | 1,361,717 |
| 2024-05-15 | 85.990 | 97.300 | 84.540 | 94.320 | 94.160 | 1,822,346 |
| 2024-05-14 | 86.600 | 87.820 | 84.590 | 85.550 | 85.405 | 513,863 |
| 2024-05-13 | 91.150 | 91.240 | 85.080 | 85.700 | 84.906 | 789,207 |
| 2024-05-10 | 95.850 | 96.090 | 90.850 | 91.130 | 90.286 | 703,271 |
| 2024-05-09 | 93.980 | 96.190 | 93.220 | 95.430 | 94.546 | 580,282 |
| 2024-05-08 | 95.810 | 96.900 | 92.360 | 93.200 | 92.337 | 594,963 |
| 2024-05-07 | 95.810 | 97.730 | 95.110 | 96.000 | 95.111 | 580,240 |
| 2024-05-06 | 95.500 | 96.660 | 94.840 | 96.220 | 95.329 | 514,178 |
| 2024-04-30 | 96.500 | 96.510 | 92.020 | 93.830 | 92.961 | 768,574 |
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.