Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.220	11.430	10.960	11.430	11.378	7,653,224
2024-01-24	11.030	11.140	10.670	11.080	11.029	7,234,100
2024-01-23	11.050	11.240	10.790	11.040	10.989	10,191,145
2024-01-22	12.080	12.080	11.000	11.110	11.059	10,366,225
2024-01-19	12.200	12.270	11.970	12.100	12.045	4,725,717
2024-01-18	12.020	12.220	11.870	12.190	12.134	7,476,257
2024-01-17	12.450	12.510	12.130	12.130	12.074	6,003,252
2024-01-16	12.500	12.520	12.250	12.510	12.453	6,673,424
2024-01-15	12.640	12.640	12.350	12.530	12.473	7,212,018
2024-01-12	13.040	13.080	12.670	12.920	12.861	7,531,438
2024-01-11	12.560	13.060	12.550	13.010	12.950	9,014,413
2024-01-10	12.950	12.970	12.590	12.660	12.602	8,340,812
2024-01-09	12.650	13.180	12.620	12.950	12.891	12,376,190
2024-01-08	12.870	13.020	12.600	12.600	12.542	8,944,005
2024-01-05	13.370	13.620	12.840	12.950	12.891	14,039,044
2024-01-04	13.530	13.640	13.160	13.400	13.339	13,684,475
2024-01-03	14.160	14.280	13.450	13.630	13.567	23,472,897
2024-01-02	14.960	15.150	14.290	14.360	14.294	26,803,569
2023-12-29	15.000	15.660	14.820	15.090	15.021	37,710,857
2023-12-28	14.110	15.070	13.900	15.070	15.001	28,078,017
2023-12-27	13.910	14.000	13.440	13.700	13.637	19,795,218
2023-12-26	15.470	15.560	14.090	14.090	14.025	27,897,972
2023-12-25	15.530	15.900	15.120	15.650	15.578	20,772,870
2023-12-22	15.950	16.330	15.210	15.520	15.449	28,357,611
2023-12-21	15.350	16.000	14.790	15.890	15.817	27,431,631
2023-12-20	16.100	16.720	15.360	15.410	15.339	35,222,913
2023-12-19	15.430	16.190	15.280	16.100	16.026	28,532,479
2023-12-18	15.010	16.350	14.980	15.640	15.568	29,717,030
2023-12-15	15.150	15.280	14.660	15.130	15.061	18,748,122
2023-12-14	15.480	15.590	14.840	14.910	14.842	27,594,841
2023-12-13	15.720	16.460	15.510	15.650	15.578	38,182,305
2023-12-12	15.370	16.170	15.150	15.970	15.897	28,975,281
2023-12-11	15.220	15.980	14.870	15.330	15.260	26,918,718
2023-12-08	14.650	15.340	14.540	15.060	14.991	21,427,077
2023-12-07	14.650	14.890	14.330	14.700	14.633	15,179,849
2023-12-06	14.150	14.670	14.110	14.300	14.234	9,789,401
2023-12-05	14.750	15.000	14.280	14.280	14.215	14,434,750
2023-12-04	14.560	15.380	14.260	14.880	14.812	22,458,572
2023-12-01	14.050	14.280	13.760	14.160	14.095	9,514,669
2023-11-30	14.550	14.670	13.780	14.020	13.956	11,375,264
2023-11-29	14.160	14.680	14.100	14.170	14.105	10,980,134
2023-11-28	14.000	14.320	13.910	14.130	14.065	8,184,433
2023-11-27	13.850	14.130	13.730	13.980	13.916	6,777,500
2023-11-24	14.180	14.200	13.830	13.890	13.826	7,581,036
2023-11-23	14.100	14.240	13.980	14.180	14.115	8,700,963
2023-11-22	14.360	14.690	13.900	14.100	14.035	17,503,961
2023-11-21	15.000	15.000	14.500	14.540	14.473	15,968,269
2023-11-20	14.890	15.480	14.780	15.080	15.011	20,745,864
2023-11-17	14.450	14.880	14.450	14.710	14.643	9,512,648
2023-11-16	14.790	14.920	14.540	14.660	14.593	9,502,302
2023-11-15	14.890	15.100	14.680	14.860	14.792	13,128,871
2023-11-14	14.800	14.980	14.450	14.740	14.672	19,105,101
2023-11-13	14.000	15.160	13.900	14.810	14.742	29,208,938
2023-11-10	13.690	14.300	13.590	14.230	14.165	23,098,219
2023-11-09	13.700	14.210	13.470	13.780	13.717	18,657,285
2023-11-08	14.120	14.500	13.620	13.790	13.727	24,595,194
2023-11-07	13.660	13.900	13.650	13.720	13.657	18,138,162
2023-11-06	13.450	14.380	13.210	13.900	13.836	42,216,842
2023-11-03	13.450	13.450	13.300	13.450	13.388	24,396,370
2023-11-02	12.510	12.550	12.220	12.230	12.174	4,239,800

← NewerPage 12 of 21 · 1,212 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.