Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.240	13.310	13.080	13.170	13.110	2,383,810
2023-07-31	13.100	13.350	13.060	13.210	13.149	3,289,310
2023-07-28	13.060	13.180	12.850	13.120	13.060	3,198,400
2023-07-27	13.250	13.270	13.070	13.130	13.070	2,944,300
2023-07-26	13.230	13.510	12.980	13.060	13.000	5,983,600
2023-07-25	13.200	13.300	13.180	13.300	13.239	2,573,554
2023-07-24	13.160	13.170	12.980	13.150	13.090	2,225,200
2023-07-21	13.220	13.350	13.030	13.150	13.090	3,733,600
2023-07-20	13.060	13.430	13.010	13.250	13.189	5,766,500
2023-07-19	13.230	13.320	12.850	13.080	13.020	7,339,942
2023-07-18	13.260	13.440	13.110	13.280	13.219	2,970,200
2023-07-17	13.080	13.350	13.060	13.290	13.229	6,166,500
2023-07-14	13.600	13.650	13.400	13.460	13.398	3,971,100
2023-07-13	13.670	13.770	13.510	13.590	13.518	3,770,100
2023-07-12	13.790	13.890	13.600	13.620	13.548	3,683,900
2023-07-11	13.720	13.850	13.470	13.790	13.717	4,360,600
2023-07-10	13.920	14.000	13.600	13.670	13.597	5,438,600
2023-07-07	14.050	14.050	13.720	13.820	13.746	4,982,300
2023-07-06	14.200	14.330	13.980	14.060	13.985	5,440,600
2023-07-05	14.570	14.570	14.170	14.210	14.134	8,281,234
2023-07-04	14.520	14.720	14.450	14.690	14.612	10,568,043
2023-07-03	15.190	15.390	14.560	14.640	14.562	13,468,948
2023-06-30	15.290	15.950	14.930	15.080	15.000	14,831,990
2023-06-29	14.830	15.670	14.560	15.290	15.209	17,655,936
2023-06-28	14.830	15.080	14.470	14.850	14.771	10,501,171
2023-06-27	15.060	15.280	14.310	14.860	14.781	23,880,395
2023-06-26	14.690	16.390	14.630	15.380	15.298	33,171,634
2023-06-21	15.280	15.400	14.880	14.900	14.821	13,084,593
2023-06-20	15.370	16.000	14.560	15.520	15.437	36,376,185
2023-06-19	14.200	14.870	14.180	14.750	14.672	13,759,850
2023-06-16	14.180	14.400	14.020	14.290	14.214	8,833,688
2023-06-15	13.700	14.560	13.650	14.310	14.234	14,819,168
2023-06-14	13.930	14.040	13.700	13.750	13.677	6,988,085
2023-06-13	14.090	14.300	13.840	14.010	13.935	8,859,594
2023-06-12	13.830	14.090	13.750	13.980	13.906	11,499,440
2023-06-09	14.060	14.410	13.830	13.860	13.786	25,871,100
2023-06-08	13.330	14.420	13.300	14.220	14.144	30,491,823
2023-06-07	13.440	13.490	13.070	13.110	13.040	7,740,255
2023-06-06	14.040	14.050	13.400	13.430	13.359	16,463,068
2023-06-05	12.860	14.010	12.810	13.780	13.707	21,481,079
2023-06-02	12.470	12.830	12.470	12.740	12.672	3,127,900
2023-06-01	12.220	12.570	12.200	12.480	12.414	2,268,300
2023-05-31	12.520	12.540	12.260	12.300	12.235	2,747,500
2023-05-30	12.400	12.550	12.360	12.460	12.394	1,733,952
2023-05-29	12.600	12.710	12.400	12.470	12.404	2,708,324
2023-05-26	12.600	12.690	12.440	12.630	12.563	2,883,207
2023-05-25	12.490	12.650	12.420	12.610	12.543	2,882,910
2023-05-24	12.450	12.750	12.440	12.550	12.483	2,553,536
2023-05-23	12.650	12.750	12.550	12.550	12.483	2,403,800
2023-05-22	12.520	12.700	12.420	12.680	12.613	3,178,050
2023-05-19	12.740	12.750	12.400	12.580	12.513	4,587,840
2023-05-18	12.300	12.930	12.300	12.740	12.672	8,068,941
2023-05-17	12.110	12.220	12.070	12.210	12.145	2,185,840
2023-05-16	12.300	12.380	12.090	12.110	12.046	3,170,172
2023-05-15	12.000	12.210	11.940	12.210	12.145	2,950,388
2023-05-12	12.150	12.210	11.900	11.920	11.857	2,971,884
2023-05-11	12.120	12.190	11.990	12.150	12.085	2,563,000
2023-05-10	11.860	12.100	11.840	12.000	11.936	3,546,900
2023-05-09	12.100	12.200	11.900	11.920	11.857	2,914,800
2023-05-08	12.140	12.260	12.060	12.130	12.065	2,197,019

← NewerPage 14 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.