UK markets closed

MLS Co., Ltd. (002745.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.17-0.05 (-0.61%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.218.248.128.178.1711,190,900
13 Jun 20248.158.298.158.228.2210,940,980
12 Jun 20248.198.308.138.158.1514,430,100
11 Jun 20248.088.198.028.148.1411,738,800
07 Jun 20248.118.278.058.138.1311,327,656
06 Jun 20248.258.328.068.118.1114,051,643
05 Jun 20248.308.358.198.208.208,824,556
04 Jun 20248.298.358.188.308.3012,615,700
03 Jun 20248.478.548.238.298.2913,063,350
31 May 20248.318.458.288.378.3710,569,400
30 May 20248.238.338.098.308.3010,941,805
29 May 20248.258.328.188.228.228,772,700
28 May 20248.358.418.208.218.219,129,900
27 May 20248.178.347.988.338.3317,478,092
24 May 20248.258.258.118.128.1217,397,850
23 May 20248.388.488.158.198.1917,150,991
22 May 20248.438.498.338.428.4215,333,381
22 May 20240.338 Dividend
21 May 20248.708.828.648.778.4314,458,552
20 May 20248.668.768.618.708.3613,874,070
17 May 20248.418.648.388.638.3013,123,152
16 May 20248.338.498.318.408.089,985,250
15 May 20248.398.398.288.317.997,781,200
14 May 20248.338.448.298.328.009,615,978
13 May 20248.408.428.258.297.9713,763,600
10 May 20248.578.578.418.448.1110,377,139
09 May 20248.378.588.378.588.259,632,100
08 May 20248.558.598.398.408.0813,718,555
07 May 20248.588.638.528.568.2311,607,000
06 May 20248.488.658.458.628.2917,927,124
30 Apr 20248.388.468.308.398.0718,457,940
29 Apr 20248.408.518.338.418.0920,181,610
26 Apr 20248.188.428.188.348.0218,962,177
25 Apr 20248.118.318.078.227.9014,206,503
24 Apr 20248.168.208.028.167.8513,398,402
23 Apr 20247.978.247.978.187.8618,757,504
22 Apr 20248.108.187.808.037.7226,089,349
19 Apr 20248.068.588.038.187.8629,141,906
18 Apr 20248.408.507.908.107.7952,616,562
17 Apr 20248.148.948.148.708.3633,705,110
16 Apr 20248.258.458.138.157.8427,761,503
15 Apr 20248.188.498.158.317.9928,608,759
12 Apr 20248.158.258.128.137.8210,750,299
11 Apr 20248.078.238.068.167.8513,915,888
10 Apr 20248.158.248.048.157.8418,230,093
09 Apr 20247.878.147.878.147.8311,622,571
08 Apr 20248.058.117.927.937.6212,655,671
03 Apr 20248.128.188.018.097.7810,454,218
02 Apr 20248.098.148.048.127.8113,330,411
01 Apr 20247.828.157.828.097.7817,495,860
29 Mar 20247.767.817.707.847.544,379,600
28 Mar 20247.437.857.437.787.4815,086,500
27 Mar 20247.747.747.477.487.1913,136,155
26 Mar 20247.667.807.637.757.4511,602,133
25 Mar 20247.807.907.697.707.4014,714,543
22 Mar 20247.927.997.777.827.5210,349,000
21 Mar 20248.028.087.887.937.6214,807,600
20 Mar 20247.858.287.858.027.7118,645,186
19 Mar 20247.817.967.807.867.569,740,168
18 Mar 20247.747.867.727.867.569,734,559
15 Mar 20247.657.747.617.747.447,676,260
14 Mar 20247.757.777.577.657.3613,306,335
13 Mar 20247.787.877.737.767.4613,470,544
12 Mar 20247.727.817.677.797.4911,153,715
11 Mar 20247.647.727.627.727.4210,888,465
08 Mar 20247.627.707.557.687.3810,294,727
07 Mar 20247.557.747.547.587.2918,197,414
06 Mar 20247.487.667.417.547.2511,278,715
05 Mar 20247.627.677.497.547.2514,055,843
04 Mar 20247.697.757.547.677.3712,539,184
01 Mar 20247.577.697.537.677.3717,788,933
29 Feb 20247.237.577.217.557.2618,082,813
28 Feb 20247.687.797.237.256.9723,482,048
27 Feb 20247.497.697.467.687.3811,853,800
26 Feb 20247.417.657.377.557.2617,673,737
23 Feb 20247.337.437.237.437.1413,264,809
22 Feb 20247.257.377.197.317.0311,952,085
21 Feb 20247.157.487.097.266.9817,553,020
20 Feb 20247.207.247.077.236.9513,162,868
19 Feb 20247.447.467.087.226.9429,678,873
08 Feb 20246.887.406.857.367.0829,155,760
07 Feb 20246.466.916.416.856.5926,834,762
06 Feb 20245.946.585.776.486.2327,454,737
05 Feb 20246.506.525.906.035.8029,843,259
02 Feb 20246.836.996.326.546.2921,677,058
01 Feb 20246.897.076.726.836.5718,321,500
31 Jan 20247.197.246.926.936.6618,360,981
30 Jan 20247.457.517.177.196.9117,684,475
29 Jan 20247.527.647.387.507.2119,409,555
26 Jan 20247.597.707.487.497.2013,698,867
25 Jan 20247.357.647.307.647.3517,928,303
24 Jan 20247.247.447.047.397.1117,457,119
23 Jan 20247.127.277.027.226.9415,401,642
22 Jan 20247.567.667.017.126.8523,611,950
19 Jan 20247.757.867.617.657.3616,201,521
18 Jan 20247.677.867.477.717.4123,075,217
17 Jan 20247.847.867.657.667.3611,730,000
16 Jan 20247.917.987.777.857.5512,762,478
15 Jan 20247.928.027.857.937.627,406,900
12 Jan 20248.008.067.917.927.6110,471,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...