Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.340	12.570	12.340	12.450	12.393	3,208,900
2023-10-31	12.400	12.530	12.270	12.520	12.463	6,633,587
2023-10-30	12.240	12.540	12.160	12.420	12.363	6,302,527
2023-10-27	12.300	12.510	12.180	12.280	12.224	8,551,918
2023-10-26	11.920	12.580	11.730	12.390	12.333	9,970,700
2023-10-25	11.770	12.220	11.580	12.020	11.965	9,133,828
2023-10-24	11.890	12.000	11.080	11.540	11.487	8,902,240
2023-10-23	12.060	12.170	11.700	11.800	11.746	6,662,815
2023-10-20	12.000	12.290	11.940	12.020	11.965	5,865,002
2023-10-19	12.420	12.460	12.110	12.180	12.124	7,200,148
2023-10-18	12.550	12.890	12.360	12.510	12.453	10,509,310
2023-10-17	12.750	12.800	12.250	12.510	12.453	10,377,400
2023-10-16	13.100	13.200	12.720	12.870	12.811	11,009,200
2023-10-13	13.010	13.360	12.890	13.080	13.020	15,327,457
2023-10-12	12.630	13.470	12.540	13.160	13.100	20,695,966
2023-10-11	12.890	13.100	12.560	12.620	12.562	19,128,287
2023-10-10	11.690	12.960	11.660	12.960	12.901	18,051,349
2023-10-09	11.720	12.140	11.550	11.780	11.726	7,257,800
2023-09-28	11.810	11.830	11.600	11.770	11.716	2,950,843
2023-09-27	11.500	11.910	11.480	11.660	11.607	4,130,300
2023-09-26	11.750	11.850	11.500	11.530	11.477	4,390,100
2023-09-25	11.900	12.090	11.730	11.780	11.726	3,443,426
2023-09-22	11.690	11.880	11.620	11.870	11.816	2,586,601
2023-09-21	11.690	11.760	11.620	11.680	11.626	1,798,232
2023-09-20	11.820	11.950	11.680	11.690	11.636	2,385,332
2023-09-19	12.050	12.050	11.820	11.880	11.826	3,368,732
2023-09-18	11.950	12.200	11.850	12.050	11.995	2,631,359
2023-09-15	12.150	12.150	11.930	11.960	11.905	2,682,724
2023-09-14	12.110	12.170	11.980	12.030	11.975	2,388,900
2023-09-13	12.220	12.280	12.010	12.110	12.054	3,867,800
2023-09-12	12.160	12.360	12.070	12.270	12.214	4,425,501
2023-09-11	12.100	12.220	11.940	12.160	12.104	5,908,248
2023-09-08	12.110	12.490	12.050	12.150	12.094	9,468,107
2023-09-07	12.850	12.910	12.180	12.280	12.224	13,003,683
2023-09-06	13.420	13.500	12.660	12.770	12.711	13,992,178
2023-09-05	13.540	14.090	13.440	13.550	13.488	11,180,847
2023-09-04	13.760	13.770	13.350	13.590	13.528	10,629,423
2023-09-01	13.450	13.970	13.080	13.850	13.786	16,969,623
2023-08-31	13.610	13.750	13.200	13.450	13.388	18,943,453
2023-08-30	13.500	14.600	13.230	13.970	13.906	37,133,762
2023-08-29	12.200	13.380	12.080	13.270	13.209	22,640,048
2023-08-28	12.500	12.600	12.130	12.160	12.104	4,783,969
2023-08-25	11.980	12.300	11.820	11.870	11.816	2,752,900
2023-08-24	12.110	12.260	11.900	12.080	12.025	2,022,700
2023-08-23	12.180	12.590	12.140	12.150	12.094	4,201,409
2023-08-22	12.440	12.520	11.880	12.200	12.144	3,783,484
2023-08-21	12.300	12.580	12.220	12.430	12.373	2,508,638
2023-08-18	12.580	12.660	12.260	12.300	12.244	1,977,800
2023-08-17	12.300	12.600	12.120	12.580	12.522	3,566,891
2023-08-16	12.350	12.430	12.200	12.210	12.154	1,423,700
2023-08-15	12.440	12.480	12.240	12.360	12.303	1,665,400
2023-08-14	12.490	12.530	12.300	12.440	12.383	2,348,029
2023-08-11	12.760	12.800	12.500	12.500	12.443	2,191,233
2023-08-10	12.810	12.880	12.740	12.760	12.701	1,474,209
2023-08-09	12.760	12.860	12.670	12.790	12.731	1,972,741
2023-08-08	12.890	12.940	12.720	12.870	12.811	1,773,899
2023-08-07	12.860	12.970	12.740	12.890	12.831	2,713,300
2023-08-04	13.130	13.200	12.670	12.950	12.891	6,314,666
2023-08-03	13.300	13.390	13.120	13.220	13.159	4,097,589
2023-08-02	13.180	13.650	13.120	13.380	13.319	8,127,356

← NewerPage 13 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.