Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.000	15.150	14.380	14.670	14.603	42,107,223
2024-04-29	14.750	14.760	14.450	14.760	14.692	15,752,950
2024-04-26	12.840	13.620	12.700	13.420	13.358	17,323,170
2024-04-25	12.480	12.720	12.430	12.540	12.482	8,044,500
2024-04-24	12.350	12.740	12.350	12.690	12.632	9,921,179
2024-04-23	12.200	12.640	12.090	12.450	12.393	11,548,326
2024-04-22	12.290	12.450	11.900	12.080	12.025	9,109,036
2024-04-19	12.750	12.860	12.310	12.420	12.363	12,615,132
2024-04-18	13.000	13.180	12.460	12.910	12.851	15,709,411
2024-04-17	11.860	12.850	11.860	12.770	12.711	17,816,341
2024-04-16	13.020	13.020	11.860	11.860	11.806	17,928,954
2024-04-15	13.650	13.880	12.820	13.180	13.120	23,820,190
2024-04-12	14.300	14.770	14.070	14.130	14.065	18,240,754
2024-04-11	13.890	14.370	13.690	13.980	13.916	12,601,047
2024-04-10	14.100	14.350	13.700	13.890	13.826	13,836,700
2024-04-09	13.970	14.420	13.970	14.180	14.115	13,415,514
2024-04-08	14.140	14.560	13.930	13.950	13.886	16,291,433
2024-04-03	14.790	14.940	14.360	14.420	14.354	22,759,222
2024-04-02	15.390	15.580	14.860	15.090	15.021	29,760,419
2024-04-01	14.680	15.680	14.650	15.600	15.528	35,663,813
2024-03-29	14.580	15.160	14.500	14.850	14.782	21,467,797
2024-03-28	13.890	14.880	13.790	14.740	14.672	30,397,028
2024-03-27	14.200	14.370	13.630	13.790	13.727	18,648,281
2024-03-26	14.620	14.800	13.900	14.170	14.105	30,548,751
2024-03-25	15.200	15.480	14.740	14.800	14.732	24,689,089
2024-03-22	16.000	16.040	15.100	15.350	15.280	40,247,942
2024-03-21	16.120	16.390	15.900	16.150	16.076	31,032,424
2024-03-20	16.200	16.800	16.000	16.320	16.245	38,613,645
2024-03-19	16.620	17.130	16.380	16.410	16.335	55,165,260
2024-03-18	16.660	18.200	16.360	17.270	17.191	71,061,822
2024-03-15	15.210	16.940	14.820	16.710	16.633	77,896,587
2024-03-14	15.260	16.000	14.920	15.400	15.329	53,218,701
2024-03-13	14.910	15.810	14.670	14.990	14.921	57,863,280
2024-03-12	14.530	16.130	14.530	15.300	15.230	79,563,810
2024-03-11	14.220	15.180	14.220	14.660	14.593	64,441,485
2024-03-08	16.210	16.210	15.190	15.420	15.349	107,455,233
2024-03-07	14.740	14.740	14.740	14.740	14.672	4,995,195
2024-03-06	12.250	13.400	12.170	13.400	13.339	36,786,146
2024-03-05	12.870	12.910	12.060	12.180	12.124	40,753,583
2024-03-04	13.170	13.730	12.900	12.940	12.881	37,873,361
2024-03-01	13.390	14.130	13.190	13.420	13.358	42,039,918
2024-02-29	12.900	14.050	12.680	13.570	13.508	60,855,951
2024-02-28	14.220	14.220	12.970	13.190	13.130	70,422,855
2024-02-27	11.870	12.930	11.800	12.930	12.871	30,023,508
2024-02-26	11.750	11.750	11.220	11.750	11.696	20,709,402
2024-02-23	10.070	10.800	9.930	10.680	10.631	15,685,405
2024-02-22	9.860	10.000	9.700	9.990	9.944	7,899,215
2024-02-21	9.820	10.150	9.680	9.820	9.775	9,233,902
2024-02-20	9.580	9.800	9.330	9.780	9.735	7,365,919
2024-02-19	9.500	9.790	9.400	9.590	9.546	10,824,365
2024-02-08	8.650	9.450	8.320	9.450	9.407	17,008,176
2024-02-07	8.820	8.880	8.350	8.590	8.551	12,326,066
2024-02-06	7.980	8.740	7.450	8.580	8.541	13,127,957
2024-02-05	8.870	8.900	8.100	8.100	8.063	12,774,589
2024-02-02	9.680	9.700	8.720	9.000	8.959	8,829,911
2024-02-01	9.550	9.700	9.310	9.580	9.536	6,814,627
2024-01-31	10.020	10.140	9.520	9.550	9.506	11,361,100
2024-01-30	10.620	10.800	10.170	10.180	10.133	9,312,875
2024-01-29	11.240	11.250	10.600	10.730	10.681	5,675,400
2024-01-26	11.430	11.440	11.120	11.170	11.119	5,720,909

← NewerPage 11 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.