Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.250	12.350	12.020	12.140	12.075	2,950,161
2023-05-04	12.050	12.320	12.050	12.260	12.195	3,598,100
2023-04-28	12.070	12.250	11.940	12.140	12.075	4,654,200
2023-04-27	12.190	12.390	12.030	12.090	12.026	4,825,099
2023-04-26	11.640	12.220	11.320	12.080	12.016	11,528,584
2023-04-25	12.030	12.250	11.610	11.610	11.548	18,314,884
2023-04-24	12.910	13.150	12.720	12.900	12.831	5,619,335
2023-04-21	13.250	13.420	12.900	12.950	12.881	5,016,900
2023-04-20	13.660	13.660	13.300	13.310	13.239	3,811,793
2023-04-19	13.820	13.840	13.570	13.590	13.518	4,530,753
2023-04-18	14.000	14.000	13.570	13.770	13.697	5,594,126
2023-04-17	14.020	14.170	14.010	14.050	13.975	4,432,400
2023-04-14	14.080	14.120	14.000	14.070	13.995	3,306,303
2023-04-13	14.140	14.150	13.980	14.010	13.935	4,013,748
2023-04-12	14.260	14.310	14.080	14.220	14.144	4,793,879
2023-04-11	14.260	14.350	14.020	14.290	14.214	7,527,872
2023-04-10	14.130	14.220	13.980	14.140	14.065	4,806,585
2023-04-07	14.150	14.270	14.110	14.120	14.045	3,849,126
2023-04-06	14.170	14.260	14.010	14.140	14.065	4,589,061
2023-04-04	14.470	14.550	14.190	14.260	14.184	6,164,386
2023-04-03	14.560	14.690	14.490	14.520	14.443	4,526,290
2023-03-31	14.600	14.730	14.560	14.590	14.512	1,938,500
2023-03-30	14.830	14.840	14.550	14.590	14.512	3,327,400
2023-03-29	14.700	15.060	14.650	14.870	14.791	3,239,707
2023-03-28	15.090	15.100	14.650	14.700	14.622	2,990,976
2023-03-27	14.930	15.070	14.810	15.000	14.920	2,684,709
2023-03-24	14.740	15.030	14.700	14.930	14.851	3,246,900
2023-03-23	14.790	14.790	14.600	14.740	14.662	2,458,278
2023-03-22	14.790	14.880	14.650	14.790	14.711	3,359,943
2023-03-21	14.390	14.770	14.390	14.760	14.681	3,378,810
2023-03-20	14.340	14.490	14.190	14.390	14.313	3,054,389
2023-03-17	14.490	14.650	14.250	14.330	14.254	3,435,800
2023-03-16	14.700	14.700	14.410	14.450	14.373	4,087,814
2023-03-15	14.650	14.870	14.650	14.750	14.672	2,377,324
2023-03-14	14.810	14.940	14.400	14.630	14.552	4,463,430
2023-03-13	15.000	15.130	14.760	14.900	14.821	2,870,412
2023-03-10	15.180	15.200	14.900	14.980	14.900	3,874,453
2023-03-09	15.450	15.470	15.160	15.200	15.119	2,915,061
2023-03-08	15.400	15.570	15.350	15.450	15.368	2,387,017
2023-03-07	15.870	15.870	15.390	15.390	15.308	4,325,770
2023-03-06	15.950	16.020	15.780	15.830	15.746	3,138,000
2023-03-03	16.050	16.080	15.700	16.040	15.955	7,260,958
2023-03-02	16.350	16.430	16.090	16.100	16.014	5,076,839
2023-03-01	16.230	16.250	16.060	16.200	16.114	4,229,400
2023-02-28	16.200	16.310	15.950	16.230	16.144	5,476,000
2023-02-27	15.970	16.310	15.800	16.270	16.183	6,563,395
2023-02-24	16.210	16.360	15.970	16.080	15.994	4,784,487
2023-02-23	16.130	16.540	16.100	16.210	16.124	7,314,753
2023-02-22	16.290	16.490	16.030	16.080	15.994	7,959,294
2023-02-21	15.950	16.140	15.900	16.080	15.994	4,732,721
2023-02-20	15.640	15.890	15.480	15.880	15.796	3,855,705
2023-02-17	15.760	15.960	15.610	15.640	15.557	4,576,614
2023-02-16	16.210	16.320	15.620	15.730	15.646	8,062,843
2023-02-15	16.370	16.430	16.200	16.230	16.144	4,783,476
2023-02-14	16.460	16.480	16.130	16.370	16.283	6,021,467
2023-02-13	16.420	16.540	16.380	16.460	16.372	4,862,185
2023-02-10	16.550	16.640	16.310	16.420	16.333	7,592,168
2023-02-09	16.880	16.890	16.500	16.730	16.641	13,504,082
2023-02-08	16.500	16.610	16.300	16.370	16.283	7,814,535
2023-02-07	15.970	16.710	15.960	16.500	16.412	12,223,275

← NewerPage 15 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.