MLOptic Corp. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	213.71	227.00	210.50	219.00	216.97	736,656
2023-10-30	215.00	217.00	206.12	214.46	212.47	742,359
2023-10-27	198.20	218.00	197.95	216.08	214.08	710,763
2023-10-26	199.68	204.31	196.01	201.79	199.92	300,466
2023-10-25	198.88	202.99	196.31	199.90	198.05	434,417
2023-10-24	191.19	203.00	188.16	201.88	200.01	502,592
2023-10-23	201.99	202.29	188.00	189.57	187.81	492,300
2023-10-20	216.21	218.58	199.06	202.03	200.16	645,938
2023-10-19	210.37	227.60	210.30	217.30	215.29	597,549
2023-10-18	229.56	238.10	211.12	212.56	210.59	775,471
2023-10-17	208.05	222.99	204.51	219.82	217.78	589,264
2023-10-16	216.36	218.02	209.06	211.00	209.05	394,814
2023-10-13	214.80	219.99	212.11	218.70	216.67	433,926
2023-10-12	227.10	230.26	211.00	214.92	212.93	749,524
2023-10-11	220.00	242.13	218.58	228.16	226.05	802,215
2023-10-10	226.01	235.00	221.19	222.58	220.52	550,882
2023-10-09	227.00	235.00	222.11	226.33	224.23	442,746
2023-09-28	217.11	236.00	215.22	231.96	229.81	914,746
2023-09-27	210.12	221.33	208.09	217.65	215.63	831,431
2023-09-26	214.00	218.90	206.00	214.80	212.81	814,812
2023-09-25	208.06	224.37	205.00	220.30	218.26	1,569,497
2023-09-22	209.98	212.48	204.21	208.69	206.76	834,612
2023-09-21	206.00	211.66	204.00	208.66	206.73	742,306
2023-09-20	207.65	211.98	201.56	207.45	205.53	917,007
2023-09-19	215.95	219.50	207.00	207.66	205.74	951,075
2023-09-18	221.00	221.00	210.50	215.95	213.95	1,130,565
2023-09-15	222.30	226.65	216.51	226.00	223.91	1,207,225
2023-09-14	230.00	230.00	216.89	221.40	219.35	1,594,955
2023-09-13	237.62	241.00	228.91	230.74	228.60	1,306,397
2023-09-12	230.68	245.53	228.12	237.66	235.46	1,640,959
2023-09-11	241.00	249.76	230.01	235.55	233.37	2,422,355
2023-09-08	254.84	273.00	247.00	250.58	248.26	2,189,388
2023-09-07	255.18	262.89	244.03	250.58	248.26	1,943,342
2023-09-06	218.33	265.08	218.33	265.08	262.62	2,008,726
2023-09-05	213.00	226.88	210.11	220.90	218.85	1,224,214
2023-09-04	209.27	213.90	205.09	213.90	211.92	799,684
2023-09-01	222.20	223.00	206.00	208.99	207.05	1,414,730
2023-08-31	213.52	235.58	212.00	223.00	220.93	1,850,904
2023-08-30	192.11	216.96	192.11	216.50	214.49	1,527,042
2023-08-29	170.00	196.78	169.00	193.80	192.00	970,753
2023-08-28	185.00	186.00	169.04	172.24	170.64	432,023
2023-08-25	176.91	176.91	169.00	170.63	169.05	262,195
2023-08-24	173.90	177.80	168.80	173.70	172.09	324,883
2023-08-23	176.65	176.65	172.00	173.30	171.69	223,689
2023-08-22	178.00	184.00	171.20	176.67	175.03	563,144
2023-08-21	178.82	184.58	178.03	178.77	177.11	266,509
2023-08-18	178.81	188.00	178.81	181.55	179.87	472,272
2023-08-17	171.61	179.70	171.22	178.55	176.90	359,424
2023-08-16	183.41	183.43	173.30	174.90	173.28	471,908
2023-08-15	196.00	197.97	181.50	181.75	180.07	719,620
2023-08-14	192.48	202.00	192.48	196.00	194.18	569,449
2023-08-11	198.00	199.38	192.60	196.40	194.58	479,607
2023-08-10	188.44	205.00	185.09	198.68	196.84	903,945
2023-08-09	192.95	194.78	190.00	191.09	189.32	367,827
2023-08-08	193.50	197.08	187.99	195.69	193.88	630,098
2023-08-07	197.02	199.99	191.25	191.92	190.14	613,641
2023-08-04	195.00	200.99	193.33	200.00	198.15	626,478
2023-08-03	194.00	201.46	190.30	197.29	195.46	970,379
2023-08-02	178.26	207.00	177.01	197.50	195.67	1,795,681
2023-08-01	170.14	182.59	169.20	179.39	177.73	860,105

← NewerPage 13 of 15 · 877 trading daysOlder →

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.