Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.510	10.570	10.250	10.370	10.322	8,227,800
2024-07-26	10.670	10.760	10.410	10.520	10.472	14,662,400
2024-07-25	9.910	10.180	9.840	10.040	9.994	4,992,400
2024-07-24	10.000	10.200	9.900	9.950	9.904	6,106,600
2024-07-23	10.490	10.720	10.170	10.170	10.123	9,872,054
2024-07-22	10.320	10.410	10.190	10.390	10.342	3,985,583
2024-07-19	10.320	10.460	10.190	10.310	10.263	3,707,100
2024-07-18	10.300	10.400	10.050	10.320	10.273	5,297,100
2024-07-17	10.660	10.660	10.360	10.360	10.312	4,358,700
2024-07-16	10.610	10.750	10.510	10.670	10.621	3,888,501
2024-07-15	10.800	10.840	10.560	10.600	10.551	4,028,600
2024-07-12	11.050	11.080	10.810	10.840	10.790	6,178,200
2024-07-11	10.950	11.130	10.850	11.100	11.049	8,032,000
2024-07-10	10.850	11.090	10.800	10.900	10.850	6,275,218
2024-07-09	10.600	10.930	10.450	10.890	10.840	7,659,500
2024-07-08	10.970	11.050	10.610	10.670	10.621	5,832,000
2024-07-05	10.920	11.140	10.750	11.000	10.950	8,281,623
2024-07-04	11.460	11.680	11.010	11.080	11.029	12,238,470
2024-07-03	11.390	11.490	11.170	11.210	11.159	5,056,023
2024-07-02	11.600	11.690	11.280	11.380	11.328	8,295,105
2024-07-01	11.450	11.600	11.050	11.600	11.547	6,475,047
2024-06-28	11.110	11.560	11.110	11.340	11.288	7,965,547
2024-06-27	11.440	11.630	11.180	11.220	11.169	6,354,692
2024-06-26	11.000	11.480	10.940	11.450	11.397	6,086,011
2024-06-25	11.190	11.350	11.060	11.150	11.099	6,361,656
2024-06-24	11.470	11.550	11.000	11.060	11.009	6,902,998
2024-06-21	11.480	11.650	11.360	11.430	11.378	4,995,700
2024-06-20	12.070	12.100	11.510	11.510	11.457	8,123,115
2024-06-19	12.340	12.540	12.080	12.110	12.054	8,675,200
2024-06-18	11.840	12.320	11.800	12.260	12.204	10,641,487
2024-06-17	11.690	11.940	11.670	11.840	11.786	5,635,923
2024-06-14	12.390	12.480	11.790	11.940	11.885	10,501,400
2024-06-13	12.130	12.260	11.940	12.090	12.035	7,747,703
2024-06-12	11.900	12.340	11.810	12.140	12.084	8,829,070
2024-06-11	11.800	11.910	11.520	11.870	11.816	7,416,500
2024-06-07	12.080	12.190	11.780	11.910	11.855	7,388,814
2024-06-06	12.660	12.680	11.780	11.890	11.835	17,686,729
2024-06-05	12.650	12.980	12.520	12.670	12.612	9,021,330
2024-06-04	12.820	13.030	12.420	12.720	12.662	12,507,100
2024-06-03	12.800	13.240	12.770	12.970	12.911	16,949,400
2024-05-31	12.500	13.090	12.500	12.780	12.721	15,563,564
2024-05-30	12.790	12.930	12.570	12.620	12.562	14,853,546
2024-05-29	12.470	12.660	12.450	12.570	12.512	5,063,900
2024-05-28	12.790	12.790	12.500	12.520	12.463	5,324,916
2024-05-27	12.650	12.760	12.360	12.760	12.701	6,161,700
2024-05-24	12.810	12.900	12.620	12.640	12.582	6,128,700
2024-05-23	13.250	13.250	12.830	12.850	12.791	9,272,133
2024-05-22	13.160	13.380	13.040	13.260	13.199	7,071,787
2024-05-21	13.400	13.400	12.960	13.170	13.110	9,787,116
2024-05-20	13.480	13.510	13.250	13.410	13.348	8,744,200
2024-05-17	13.320	13.430	13.150	13.420	13.358	8,153,340
2024-05-16	13.620	13.740	13.260	13.320	13.259	11,509,599
2024-05-15	13.600	13.910	13.530	13.570	13.508	9,649,200
2024-05-14	13.640	14.190	13.620	13.720	13.657	13,842,172
2024-05-13	13.660	14.120	13.300	13.510	13.448	13,076,900
2024-05-10	14.120	14.330	13.770	13.870	13.806	16,258,674
2024-05-09	14.280	14.650	14.200	14.450	14.384	14,638,573
2024-05-08	14.480	14.530	14.050	14.110	14.045	16,033,715
2024-05-07	14.360	14.920	14.310	14.710	14.643	22,597,967
2024-05-06	14.660	14.800	14.450	14.540	14.473	21,687,356

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0500 CNY
2024-10-18	0.0200 CNY
2023-07-14	0.0100 CNY
2022-06-15	0.0300 CNY
2021-07-05	0.0490 CNY
2020-07-15	0.0320 CNY
2019-05-30	0.0570 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.