MLOptic Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	166.56	171.50	166.51	169.93	168.36	538,837
2023-07-28	169.99	171.72	166.14	166.68	165.14	588,752
2023-07-27	178.65	180.99	169.80	169.99	168.42	667,946
2023-07-26	191.98	191.98	177.29	178.61	176.96	673,513
2023-07-25	192.00	192.76	187.11	189.67	187.91	452,173
2023-07-24	195.91	199.43	189.32	190.00	188.24	452,020
2023-07-21	198.03	200.00	192.02	198.07	196.24	584,302
2023-07-20	210.00	210.17	198.07	198.20	196.36	759,748
2023-07-19	212.67	219.68	208.03	210.38	208.43	560,376
2023-07-18	209.00	219.69	207.00	214.00	212.02	1,267,888
2023-07-17	198.15	218.99	196.21	214.12	212.14	1,714,443
2023-07-14	194.09	198.51	191.31	195.80	193.99	611,589
2023-07-13	181.80	198.98	181.44	195.81	194.00	1,209,490
2023-07-12	192.00	192.43	182.00	184.10	182.39	870,980
2023-07-11	186.00	195.50	185.20	193.18	191.39	935,161
2023-07-10	191.23	191.58	184.70	186.50	184.77	487,516
2023-07-07	193.19	194.20	188.08	189.50	187.74	944,827
2023-07-06	186.00	198.79	183.58	194.52	192.72	1,118,107
2023-07-05	187.27	191.80	182.28	187.10	185.37	1,102,194
2023-07-04	182.00	192.80	180.01	187.88	186.14	1,189,452
2023-07-03	191.00	196.00	181.00	182.37	180.68	1,632,005
2023-06-30	172.37	194.97	169.52	192.00	190.22	2,246,346
2023-06-29	174.00	174.67	167.00	169.42	167.85	604,880
2023-06-28	162.22	176.01	161.61	170.67	169.09	1,257,284
2023-06-27	166.57	167.97	161.66	164.38	162.86	551,278
2023-06-26	163.00	172.99	161.00	166.98	165.43	848,156
2023-06-21	172.21	172.21	163.89	164.01	162.49	556,781
2023-06-20	176.72	178.38	171.17	172.23	170.63	796,366
2023-06-19	173.40	181.18	173.00	178.45	176.80	978,100
2023-06-16	166.01	175.80	163.53	174.46	172.84	1,144,687
2023-06-15	174.41	177.96	167.00	167.45	165.90	1,039,550
2023-06-14	175.21	177.54	171.20	174.41	172.79	790,409
2023-06-13	170.79	176.01	168.01	175.72	174.09	711,298
2023-06-12	175.31	177.00	169.51	170.66	169.08	500,354
2023-06-09	172.26	175.99	171.00	173.93	172.32	449,343
2023-06-08	180.40	181.93	171.21	172.26	170.66	638,613
2023-06-07	178.89	183.20	175.00	182.40	180.71	573,156
2023-06-06	189.25	189.25	179.01	179.67	178.01	662,140
2023-06-05	194.00	198.60	187.00	189.00	187.25	923,082
2023-06-02	208.00	209.90	190.65	194.10	192.30	774,299
2023-06-01	205.00	211.00	203.70	204.95	203.05	601,866
2023-05-31	205.47	209.90	202.30	206.49	204.58	685,007
2023-05-30	195.45	207.00	192.50	206.78	204.86	905,979
2023-05-29	195.99	197.92	189.30	195.00	193.19	498,600
2023-05-26	200.00	203.83	195.00	195.00	193.19	441,510
2023-05-25	197.99	204.60	195.02	200.96	199.10	543,415
2023-05-24	203.45	206.48	197.05	200.27	198.41	539,968
2023-05-23	202.99	208.36	198.01	203.78	201.89	712,658
2023-05-22	207.32	208.79	202.22	203.39	201.51	352,010
2023-05-19	199.10	218.99	199.10	208.02	205.40	997,950
2023-05-18	192.00	204.90	192.00	203.38	200.82	759,848
2023-05-17	188.92	198.10	184.77	196.21	193.74	939,205
2023-05-16	190.04	192.53	183.52	188.52	186.15	808,468
2023-05-15	186.58	193.00	181.30	191.65	189.24	882,423
2023-05-12	185.44	197.36	184.15	186.68	184.33	1,205,156
2023-05-11	176.50	191.41	174.22	185.09	182.76	1,328,852
2023-05-10	172.00	176.81	164.11	176.81	174.58	1,412,176
2023-05-09	181.85	183.80	171.60	172.58	170.41	1,378,832
2023-05-08	190.00	191.61	179.30	180.49	178.22	1,280,017
2023-05-05	199.10	206.00	189.11	189.99	187.60	1,205,868

← NewerPage 14 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.