MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 183.20 | 196.58 | 180.98 | 186.88 | 186.56 | 2,684,881 |
| 2024-10-28 | 186.69 | 196.58 | 182.00 | 185.50 | 185.19 | 1,864,460 |
| 2024-10-25 | 195.11 | 203.00 | 186.04 | 190.50 | 190.18 | 2,391,335 |
| 2024-10-24 | 197.63 | 213.00 | 192.01 | 198.50 | 198.16 | 2,495,401 |
| 2024-10-23 | 193.13 | 214.82 | 189.99 | 204.00 | 203.65 | 2,743,258 |
| 2024-10-22 | 177.00 | 217.20 | 170.00 | 197.08 | 196.75 | 4,719,370 |
| 2024-10-21 | 169.83 | 191.78 | 167.80 | 181.00 | 180.69 | 3,600,691 |
| 2024-10-18 | 137.31 | 159.82 | 129.90 | 159.82 | 159.55 | 2,851,720 |
| 2024-10-17 | 127.08 | 140.00 | 127.08 | 133.18 | 132.95 | 1,947,691 |
| 2024-10-16 | 120.00 | 131.81 | 119.49 | 125.57 | 125.36 | 1,782,523 |
| 2024-10-15 | 119.67 | 135.08 | 117.02 | 125.05 | 124.84 | 2,308,185 |
| 2024-10-14 | 117.00 | 122.00 | 110.11 | 121.30 | 121.09 | 2,360,148 |
| 2024-10-11 | 118.98 | 123.90 | 114.06 | 118.00 | 117.80 | 2,046,679 |
| 2024-10-10 | 133.00 | 153.34 | 122.22 | 126.68 | 126.47 | 3,114,143 |
| 2024-10-09 | 122.64 | 149.00 | 120.00 | 134.50 | 134.27 | 4,020,948 |
| 2024-10-08 | 124.64 | 124.64 | 109.91 | 124.64 | 124.43 | 2,380,483 |
| 2024-09-30 | 91.500 | 103.87 | 90.000 | 103.87 | 103.69 | 1,943,897 |
| 2024-09-27 | 83.000 | 86.950 | 80.880 | 86.560 | 86.414 | 743,403 |
| 2024-09-26 | 76.500 | 81.000 | 76.060 | 80.380 | 80.244 | 960,104 |
| 2024-09-25 | 78.100 | 80.500 | 75.830 | 77.050 | 76.920 | 1,126,072 |
| 2024-09-24 | 70.800 | 79.740 | 70.520 | 77.050 | 76.920 | 1,349,424 |
| 2024-09-23 | 72.970 | 73.250 | 70.100 | 70.800 | 70.680 | 821,422 |
| 2024-09-20 | 74.900 | 76.350 | 73.300 | 73.700 | 73.575 | 671,308 |
| 2024-09-19 | 76.980 | 78.390 | 74.160 | 75.700 | 75.572 | 1,165,227 |
| 2024-09-18 | 78.000 | 83.000 | 76.670 | 77.990 | 77.858 | 1,431,712 |
| 2024-09-13 | 77.380 | 77.390 | 73.300 | 73.860 | 73.735 | 378,186 |
| 2024-09-12 | 78.620 | 78.620 | 76.730 | 76.900 | 76.770 | 335,397 |
| 2024-09-11 | 78.390 | 78.630 | 76.480 | 77.240 | 77.109 | 366,429 |
| 2024-09-10 | 74.800 | 78.600 | 73.890 | 77.720 | 77.589 | 533,583 |
| 2024-09-09 | 74.070 | 77.200 | 74.070 | 74.800 | 74.673 | 400,505 |
| 2024-09-06 | 77.950 | 77.990 | 74.660 | 74.830 | 74.703 | 382,431 |
| 2024-09-05 | 77.150 | 78.400 | 76.410 | 76.770 | 76.640 | 340,415 |
| 2024-09-04 | 76.280 | 78.800 | 75.800 | 76.800 | 76.670 | 417,908 |
| 2024-09-03 | 76.350 | 78.660 | 75.400 | 77.050 | 76.920 | 424,276 |
| 2024-09-02 | 79.720 | 80.940 | 75.920 | 75.920 | 75.792 | 506,160 |
| 2024-08-30 | 75.880 | 81.500 | 75.880 | 80.000 | 79.865 | 693,479 |
| 2024-08-29 | 73.600 | 76.450 | 72.350 | 75.610 | 75.482 | 530,465 |
| 2024-08-28 | 72.650 | 74.400 | 71.300 | 73.680 | 73.555 | 543,426 |
| 2024-08-27 | 77.440 | 77.440 | 72.000 | 72.560 | 72.437 | 699,385 |
| 2024-08-26 | 77.870 | 79.250 | 77.400 | 77.450 | 77.319 | 273,298 |
| 2024-08-23 | 79.610 | 80.090 | 76.500 | 78.000 | 77.868 | 540,503 |
| 2024-08-22 | 82.640 | 83.300 | 80.510 | 80.630 | 80.494 | 415,842 |
| 2024-08-21 | 83.000 | 84.460 | 82.200 | 82.640 | 82.500 | 346,088 |
| 2024-08-20 | 83.550 | 86.800 | 81.890 | 84.080 | 83.938 | 688,530 |
| 2024-08-19 | 85.800 | 86.000 | 82.720 | 82.860 | 82.720 | 585,825 |
| 2024-08-16 | 87.940 | 89.960 | 86.200 | 86.200 | 86.054 | 725,795 |
| 2024-08-15 | 87.000 | 92.500 | 86.000 | 87.780 | 87.632 | 1,198,496 |
| 2024-08-14 | 83.650 | 84.580 | 82.330 | 84.110 | 83.968 | 401,062 |
| 2024-08-13 | 82.680 | 83.740 | 81.600 | 83.600 | 83.459 | 365,925 |
| 2024-08-12 | 85.910 | 86.640 | 82.500 | 82.700 | 82.560 | 576,768 |
| 2024-08-09 | 91.000 | 91.600 | 86.600 | 86.660 | 86.513 | 427,643 |
| 2024-08-08 | 88.990 | 90.780 | 85.880 | 89.840 | 89.688 | 503,714 |
| 2024-08-07 | 90.000 | 90.880 | 88.320 | 88.950 | 88.800 | 390,517 |
| 2024-08-06 | 90.640 | 92.900 | 87.800 | 90.180 | 90.027 | 442,960 |
| 2024-08-05 | 90.960 | 93.210 | 88.780 | 88.950 | 88.800 | 515,503 |
| 2024-08-02 | 95.090 | 95.320 | 91.770 | 92.460 | 92.304 | 530,861 |
| 2024-08-01 | 90.200 | 98.490 | 90.200 | 95.900 | 95.738 | 1,276,042 |
| 2024-07-31 | 82.180 | 91.390 | 82.180 | 90.580 | 90.427 | 990,878 |
| 2024-07-30 | 82.800 | 84.350 | 80.470 | 83.200 | 83.059 | 403,799 |
| 2024-07-29 | 85.070 | 85.930 | 82.680 | 82.720 | 82.580 | 530,028 |
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.