MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 131.99 | 132.62 | 123.66 | 128.35 | 127.16 | 657,376 |
| 2024-01-23 | 133.00 | 133.85 | 129.22 | 130.80 | 129.59 | 628,467 |
| 2024-01-22 | 140.20 | 142.00 | 129.48 | 130.00 | 128.80 | 583,229 |
| 2024-01-19 | 144.54 | 144.80 | 139.00 | 139.00 | 137.71 | 394,564 |
| 2024-01-18 | 146.56 | 146.57 | 138.00 | 144.54 | 143.20 | 809,493 |
| 2024-01-17 | 151.08 | 152.17 | 145.74 | 146.00 | 144.65 | 310,985 |
| 2024-01-16 | 152.77 | 155.50 | 147.68 | 151.62 | 150.22 | 652,362 |
| 2024-01-15 | 162.60 | 162.60 | 162.60 | 162.60 | 161.09 | 0 |
| 2024-01-12 | 166.59 | 167.55 | 161.83 | 162.60 | 161.09 | 370,764 |
| 2024-01-11 | 162.99 | 168.33 | 162.21 | 167.60 | 166.05 | 418,984 |
| 2024-01-10 | 163.00 | 167.00 | 158.68 | 162.00 | 160.50 | 419,389 |
| 2024-01-09 | 163.00 | 166.91 | 162.03 | 164.11 | 162.59 | 547,626 |
| 2024-01-08 | 174.03 | 174.07 | 163.03 | 163.08 | 161.57 | 820,794 |
| 2024-01-05 | 182.00 | 182.25 | 165.00 | 179.22 | 177.56 | 1,357,898 |
| 2024-01-04 | 205.53 | 205.60 | 181.00 | 184.20 | 182.49 | 995,187 |
| 2024-01-03 | 213.06 | 217.30 | 207.01 | 207.50 | 205.58 | 305,327 |
| 2024-01-02 | 216.98 | 217.88 | 211.18 | 213.01 | 211.04 | 284,213 |
| 2023-12-29 | 210.05 | 219.19 | 210.03 | 216.99 | 214.98 | 454,509 |
| 2023-12-28 | 217.03 | 217.03 | 209.28 | 210.76 | 208.81 | 415,283 |
| 2023-12-27 | 212.00 | 217.50 | 209.56 | 215.25 | 213.26 | 358,894 |
| 2023-12-26 | 204.00 | 214.50 | 202.02 | 210.38 | 208.43 | 526,695 |
| 2023-12-25 | 207.00 | 208.29 | 203.09 | 205.40 | 203.50 | 131,666 |
| 2023-12-22 | 212.50 | 213.63 | 205.19 | 205.24 | 203.34 | 244,438 |
| 2023-12-21 | 212.00 | 217.50 | 208.59 | 212.35 | 210.38 | 280,400 |
| 2023-12-20 | 209.01 | 219.01 | 208.77 | 214.20 | 212.22 | 585,971 |
| 2023-12-19 | 205.18 | 209.57 | 204.29 | 209.31 | 207.37 | 224,385 |
| 2023-12-18 | 209.05 | 212.00 | 205.49 | 206.04 | 204.13 | 202,053 |
| 2023-12-15 | 210.89 | 214.50 | 208.00 | 210.24 | 208.29 | 223,863 |
| 2023-12-14 | 212.26 | 213.88 | 209.81 | 210.11 | 208.16 | 180,218 |
| 2023-12-13 | 214.67 | 214.67 | 209.00 | 210.57 | 208.62 | 226,334 |
| 2023-12-12 | 216.49 | 219.45 | 211.08 | 213.42 | 211.44 | 430,550 |
| 2023-12-11 | 212.00 | 221.00 | 208.60 | 218.50 | 216.48 | 513,128 |
| 2023-12-08 | 202.80 | 215.34 | 202.80 | 211.54 | 209.58 | 753,749 |
| 2023-12-07 | 207.48 | 207.48 | 201.15 | 202.75 | 200.87 | 493,319 |
| 2023-12-06 | 203.00 | 210.88 | 203.00 | 207.96 | 206.03 | 463,477 |
| 2023-12-05 | 216.58 | 218.18 | 203.10 | 204.28 | 202.39 | 651,774 |
| 2023-12-04 | 219.02 | 220.95 | 216.00 | 216.58 | 214.57 | 292,749 |
| 2023-12-01 | 217.60 | 222.52 | 214.50 | 218.78 | 216.75 | 332,097 |
| 2023-11-30 | 225.22 | 226.33 | 217.00 | 219.72 | 217.68 | 468,105 |
| 2023-11-29 | 228.00 | 230.19 | 224.36 | 224.90 | 222.82 | 344,107 |
| 2023-11-28 | 231.74 | 235.58 | 226.00 | 228.00 | 225.89 | 555,379 |
| 2023-11-27 | 218.00 | 239.99 | 216.20 | 235.59 | 233.41 | 1,061,587 |
| 2023-11-24 | 225.33 | 226.00 | 220.20 | 221.56 | 219.51 | 363,466 |
| 2023-11-23 | 224.50 | 229.88 | 222.15 | 226.77 | 224.67 | 602,896 |
| 2023-11-22 | 219.32 | 229.45 | 217.00 | 224.21 | 222.13 | 900,085 |
| 2023-11-21 | 235.19 | 236.38 | 219.50 | 220.00 | 217.96 | 1,315,734 |
| 2023-11-20 | 230.00 | 243.92 | 230.00 | 237.92 | 235.72 | 1,709,626 |
| 2023-11-17 | 218.26 | 229.00 | 218.20 | 223.59 | 221.52 | 949,052 |
| 2023-11-16 | 219.00 | 223.80 | 215.01 | 220.54 | 218.50 | 664,259 |
| 2023-11-15 | 234.71 | 237.77 | 217.66 | 219.99 | 217.95 | 1,376,877 |
| 2023-11-14 | 227.78 | 237.35 | 226.57 | 234.50 | 232.33 | 623,620 |
| 2023-11-13 | 235.00 | 237.90 | 226.37 | 232.00 | 229.85 | 723,135 |
| 2023-11-10 | 232.00 | 238.00 | 229.00 | 230.20 | 228.07 | 636,134 |
| 2023-11-09 | 242.25 | 243.88 | 232.60 | 234.79 | 232.61 | 878,553 |
| 2023-11-08 | 236.29 | 249.48 | 228.00 | 241.59 | 239.35 | 1,115,199 |
| 2023-11-07 | 227.59 | 250.00 | 226.00 | 236.80 | 234.61 | 1,319,411 |
| 2023-11-06 | 214.68 | 229.60 | 211.85 | 228.00 | 225.89 | 994,817 |
| 2023-11-03 | 207.95 | 215.00 | 207.88 | 212.38 | 210.41 | 395,402 |
| 2023-11-02 | 209.51 | 213.79 | 207.41 | 209.47 | 207.53 | 240,416 |
| 2023-11-01 | 216.31 | 217.00 | 210.00 | 211.17 | 209.21 | 426,623 |
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.