MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 209.00 | 210.00 | 198.00 | 202.00 | 199.46 | 710,644 |
| 2023-04-28 | 199.00 | 220.00 | 198.00 | 207.90 | 205.28 | 1,664,736 |
| 2023-04-27 | 196.00 | 211.00 | 193.92 | 198.48 | 195.98 | 997,135 |
| 2023-04-26 | 210.34 | 214.41 | 195.33 | 199.15 | 196.64 | 1,466,109 |
| 2023-04-25 | 248.00 | 248.00 | 201.00 | 212.00 | 209.33 | 2,195,715 |
| 2023-04-24 | 257.20 | 262.01 | 243.15 | 248.70 | 245.57 | 1,218,544 |
| 2023-04-21 | 258.33 | 278.00 | 248.50 | 261.62 | 258.32 | 1,695,289 |
| 2023-04-20 | 239.60 | 260.49 | 235.11 | 258.30 | 255.05 | 1,499,450 |
| 2023-04-19 | 238.50 | 248.50 | 236.02 | 239.61 | 236.59 | 1,464,807 |
| 2023-04-18 | 238.00 | 245.37 | 232.22 | 238.50 | 235.50 | 1,138,821 |
| 2023-04-17 | 250.40 | 255.00 | 235.88 | 238.73 | 235.72 | 1,438,880 |
| 2023-04-14 | 235.00 | 265.02 | 226.50 | 249.79 | 246.64 | 2,042,736 |
| 2023-04-13 | 244.85 | 250.50 | 231.00 | 235.80 | 232.83 | 1,832,179 |
| 2023-04-12 | 238.00 | 259.00 | 238.00 | 249.80 | 246.65 | 1,504,273 |
| 2023-04-11 | 250.50 | 265.00 | 234.01 | 242.37 | 239.32 | 1,668,870 |
| 2023-04-10 | 248.01 | 288.00 | 242.85 | 254.20 | 251.00 | 2,252,899 |
| 2023-04-07 | 236.01 | 247.95 | 227.12 | 245.40 | 242.31 | 1,771,273 |
| 2023-04-06 | 215.00 | 255.00 | 214.05 | 238.80 | 235.79 | 2,107,905 |
| 2023-04-04 | 217.00 | 239.00 | 213.20 | 219.12 | 216.36 | 1,957,668 |
| 2023-04-03 | 210.10 | 223.78 | 208.80 | 221.85 | 219.06 | 1,681,726 |
| 2023-03-31 | 203.01 | 214.55 | 203.00 | 214.00 | 211.30 | 1,621,907 |
| 2023-03-30 | 205.06 | 209.30 | 197.00 | 203.99 | 201.42 | 1,492,868 |
| 2023-03-29 | 198.00 | 212.34 | 193.00 | 208.00 | 205.38 | 2,145,816 |
| 2023-03-28 | 199.71 | 209.29 | 197.02 | 198.61 | 196.11 | 1,839,439 |
| 2023-03-27 | 217.77 | 225.47 | 202.46 | 204.49 | 201.91 | 2,965,603 |
| 2023-03-24 | 230.17 | 239.96 | 215.04 | 217.60 | 214.86 | 2,570,979 |
| 2023-03-23 | 212.00 | 235.18 | 208.20 | 230.00 | 227.10 | 2,764,631 |
| 2023-03-22 | 215.10 | 220.18 | 206.80 | 215.30 | 212.59 | 2,831,274 |
| 2023-03-21 | 221.02 | 227.98 | 214.62 | 217.50 | 214.76 | 3,328,596 |
| 2023-03-20 | 245.00 | 258.00 | 226.00 | 235.11 | 232.15 | 3,897,892 |
| 2023-03-17 | 203.36 | 233.83 | 197.00 | 233.83 | 230.88 | 3,276,343 |
| 2023-03-16 | 185.01 | 194.86 | 179.00 | 194.86 | 192.41 | 2,644,562 |
| 2023-03-15 | 189.00 | 205.98 | 185.27 | 190.01 | 187.62 | 3,465,239 |
| 2023-03-14 | 182.00 | 191.00 | 178.66 | 191.00 | 188.59 | 3,517,773 |
| 2023-03-13 | 190.00 | 199.61 | 186.80 | 187.29 | 184.93 | 3,546,582 |
| 2023-03-10 | 188.80 | 206.96 | 186.02 | 197.55 | 195.06 | 5,039,744 |
| 2023-03-09 | 153.00 | 210.00 | 153.00 | 192.00 | 189.58 | 8,746,141 |
← NewerPage 15 of 15 · 877 trading days
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.