MLOptic Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 350.09 | 356.88 | 345.01 | 347.00 | 347.00 | 963,542 |
| 2026-10-21 | 362.10 | 366.14 | 351.08 | 352.66 | 352.66 | 699,916 |
| 2026-10-20 | 344.32 | 362.34 | 338.46 | 352.49 | 352.49 | 750,862 |
| 2026-10-19 | 342.81 | 350.90 | 332.50 | 345.64 | 345.64 | 639,536 |
| 2026-10-16 | 366.00 | 366.67 | 345.22 | 350.00 | 350.00 | 700,524 |
| 2026-10-15 | 349.21 | 365.00 | 342.00 | 356.00 | 356.00 | 988,522 |
| 2026-10-14 | 375.06 | 378.99 | 359.00 | 359.50 | 359.50 | 708,960 |
| 2026-10-13 | 367.75 | 388.00 | 357.00 | 379.58 | 379.58 | 994,012 |
| 2026-10-12 | 370.00 | 395.00 | 358.00 | 376.36 | 376.36 | 1,166,438 |
| 2026-10-09 | 368.89 | 375.20 | 335.49 | 369.20 | 369.20 | 1,442,839 |
| 2026-10-08 | 401.00 | 402.87 | 370.51 | 373.10 | 373.10 | 1,021,249 |
| 2026-09-30 | 417.25 | 423.01 | 401.14 | 404.00 | 404.00 | 806,466 |
| 2026-09-29 | 403.55 | 422.80 | 400.01 | 414.57 | 414.57 | 912,420 |
| 2026-09-28 | 434.00 | 442.55 | 403.50 | 408.30 | 408.30 | 1,510,114 |
| 2026-09-24 | 437.57 | 455.00 | 435.50 | 444.60 | 444.60 | 1,820,459 |
| 2026-09-23 | 442.00 | 445.81 | 435.19 | 440.23 | 440.23 | 1,014,280 |
| 2026-09-22 | 452.07 | 455.50 | 432.61 | 436.05 | 436.05 | 1,422,905 |
Page 1 of 1 · 17 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.