Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.900	16.120	15.880	15.930	15.845	5,569,118
2023-02-03	16.200	16.230	15.810	16.030	15.945	6,920,668
2023-02-02	16.220	16.310	16.050	16.230	16.144	6,420,503
2023-02-01	16.110	16.210	16.000	16.180	16.094	6,885,550
2023-01-31	15.800	16.350	15.770	16.150	16.064	12,218,644
2023-01-30	16.000	16.100	15.760	15.810	15.726	7,997,483
2023-01-20	15.710	15.850	15.620	15.670	15.587	4,400,185
2023-01-19	15.400	15.570	15.340	15.560	15.477	4,090,711
2023-01-18	15.270	15.560	15.230	15.450	15.368	4,463,105
2023-01-17	15.500	15.510	15.290	15.330	15.248	5,033,500
2023-01-16	15.150	15.600	15.060	15.500	15.418	8,366,346
2023-01-13	14.920	15.240	14.790	15.150	15.069	6,686,846
2023-01-12	14.680	15.040	14.670	14.840	14.761	4,553,319
2023-01-11	14.750	14.890	14.620	14.630	14.552	3,452,258
2023-01-10	14.890	14.930	14.670	14.790	14.711	4,195,809
2023-01-09	14.980	15.060	14.750	14.840	14.761	6,714,043
2023-01-06	14.520	15.040	14.520	14.860	14.781	6,752,925
2023-01-05	14.440	14.800	14.400	14.620	14.542	6,156,509
2023-01-04	14.560	14.580	14.260	14.410	14.333	3,761,700
2023-01-03	14.150	14.820	14.090	14.620	14.542	4,636,445
2022-12-30	14.340	14.470	14.080	14.160	14.085	3,333,122
2022-12-29	14.360	14.450	14.190	14.190	14.115	2,708,847
2022-12-28	14.650	14.710	14.300	14.350	14.274	3,130,857
2022-12-27	14.790	14.850	14.520	14.760	14.681	2,541,400
2022-12-26	14.050	14.840	14.040	14.780	14.701	5,463,998
2022-12-23	14.390	14.440	13.950	14.090	14.015	4,521,579
2022-12-22	14.720	14.870	14.390	14.420	14.343	3,318,511
2022-12-21	14.940	15.050	14.590	14.670	14.592	3,080,925
2022-12-20	14.900	15.180	14.690	14.940	14.861	4,303,446
2022-12-19	14.860	15.120	14.690	14.760	14.681	3,048,400
2022-12-16	15.360	15.360	14.860	14.870	14.791	4,722,835
2022-12-15	15.120	15.420	15.020	15.390	15.308	4,746,851
2022-12-14	15.070	15.290	15.040	15.100	15.020	3,292,407
2022-12-13	15.550	15.550	15.000	15.080	15.000	4,723,390
2022-12-12	15.580	15.780	15.310	15.450	15.368	5,139,830
2022-12-09	15.840	15.850	15.520	15.640	15.557	5,257,957
2022-12-08	15.870	16.130	15.750	15.830	15.746	4,816,315
2022-12-07	16.040	16.190	15.920	15.960	15.875	5,221,077
2022-12-06	16.010	16.140	15.770	16.070	15.985	5,716,756
2022-12-05	16.120	16.190	15.860	16.020	15.935	6,191,046
2022-12-02	16.080	16.120	15.910	15.970	15.885	5,751,328
2022-12-01	15.690	16.250	15.690	16.120	16.034	11,782,395
2022-11-30	15.600	15.790	15.460	15.570	15.487	4,875,363
2022-11-29	15.300	15.680	15.300	15.550	15.467	4,847,250
2022-11-28	15.100	15.570	14.970	15.390	15.308	4,710,652
2022-11-25	15.790	15.850	15.310	15.330	15.248	7,134,812
2022-11-24	15.420	15.990	15.400	15.860	15.776	9,402,076
2022-11-23	15.300	15.550	15.130	15.430	15.348	5,142,413
2022-11-22	15.640	15.730	15.210	15.270	15.189	7,032,821
2022-11-21	15.610	15.740	15.310	15.710	15.626	5,847,362
2022-11-18	15.600	15.830	15.470	15.590	15.507	6,898,569
2022-11-17	15.700	15.760	15.430	15.590	15.507	7,115,697
2022-11-16	15.970	16.040	15.610	15.800	15.716	10,289,536
2022-11-15	15.770	16.280	15.710	16.280	16.193	7,529,443
2022-11-14	16.160	16.580	15.840	15.900	15.815	8,729,854
2022-11-11	16.670	16.730	16.270	16.280	16.193	9,187,758
2022-11-10	16.430	16.560	16.210	16.280	16.193	7,575,573
2022-11-09	16.600	17.000	16.500	16.600	16.512	8,065,006
2022-11-08	17.010	17.170	16.550	16.700	16.611	12,394,891
2022-11-07	17.560	17.730	16.800	16.890	16.800	23,682,803

← NewerPage 16 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.