Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.560	17.730	16.800	16.890	16.800	23,682,803
2022-11-04	15.790	17.000	15.750	17.000	16.910	12,430,368
2022-11-03	14.980	15.770	14.950	15.450	15.368	9,290,855
2022-11-02	15.010	15.330	14.900	15.220	15.139	8,942,761
2022-11-01	14.500	15.080	14.500	15.040	14.960	9,819,147
2022-10-31	14.100	14.570	14.080	14.440	14.363	7,956,381
2022-10-28	15.570	15.570	14.190	14.270	14.194	18,040,373
2022-10-27	15.620	16.020	15.530	15.560	15.477	12,561,442
2022-10-26	16.630	16.630	15.400	15.610	15.527	23,496,662
2022-10-25	16.710	17.000	16.710	16.710	16.621	13,181,900
2022-10-24	18.160	19.050	18.160	18.570	18.471	11,864,137
2022-10-21	18.000	18.360	18.000	18.150	18.053	4,185,739
2022-10-20	18.030	18.480	17.600	18.140	18.043	7,908,838
2022-10-19	18.300	18.850	18.190	18.200	18.103	10,274,926
2022-10-18	17.800	18.880	17.600	18.460	18.362	14,286,305
2022-10-17	17.620	17.790	17.290	17.620	17.526	5,228,942
2022-10-14	17.540	17.730	17.370	17.680	17.586	5,412,623
2022-10-13	17.480	17.650	17.350	17.360	17.268	4,634,201
2022-10-12	17.000	17.600	16.630	17.590	17.496	5,532,782
2022-10-11	16.360	17.100	16.310	16.900	16.810	4,416,625
2022-10-10	16.570	16.760	16.280	16.390	16.303	3,489,149
2022-09-30	17.040	17.060	16.480	16.500	16.412	4,334,730
2022-09-29	17.280	17.280	16.810	17.010	16.920	3,824,594
2022-09-28	17.570	17.900	16.900	16.990	16.900	6,049,360
2022-09-27	17.280	17.850	17.280	17.800	17.705	4,509,679
2022-09-26	17.200	17.550	17.070	17.240	17.148	3,957,973
2022-09-23	17.930	17.990	17.190	17.370	17.278	4,776,226
2022-09-22	17.600	18.180	17.510	17.890	17.795	5,279,413
2022-09-21	17.500	18.060	17.360	17.810	17.715	6,513,212
2022-09-20	17.000	17.720	17.000	17.510	17.417	7,501,461
2022-09-19	16.790	17.190	16.790	16.880	16.790	5,508,144
2022-09-16	17.110	17.270	16.700	16.830	16.740	6,811,958
2022-09-15	18.510	18.510	17.000	17.270	17.178	12,598,853
2022-09-14	18.700	19.110	18.100	18.290	18.193	8,738,433
2022-09-13	19.260	19.420	19.010	19.110	19.008	4,988,800
2022-09-09	19.600	19.650	19.110	19.220	19.118	4,224,891
2022-09-08	19.830	20.040	19.500	19.510	19.406	5,161,526
2022-09-07	19.770	20.190	19.650	19.830	19.725	7,399,469
2022-09-06	19.300	19.800	18.980	19.750	19.645	8,359,114
2022-09-05	18.960	19.560	18.880	19.200	19.098	6,437,093
2022-09-02	19.100	19.310	18.810	19.180	19.078	4,954,995
2022-09-01	19.220	19.590	18.650	19.050	18.949	5,923,433
2022-08-31	19.660	19.750	18.500	19.230	19.128	12,859,651
2022-08-30	20.300	20.320	19.550	19.750	19.645	9,051,458
2022-08-29	20.150	20.800	20.080	20.250	20.142	8,321,937
2022-08-26	20.300	21.420	20.300	20.620	20.510	10,565,755
2022-08-25	20.860	21.240	20.100	20.310	20.202	13,368,728
2022-08-24	22.650	22.870	20.750	21.020	20.908	23,779,402
2022-08-23	21.270	22.940	21.200	22.640	22.520	25,094,982
2022-08-22	21.200	21.520	20.560	21.450	21.336	13,219,899
2022-08-19	22.550	22.620	21.210	21.420	21.306	18,548,394
2022-08-18	21.060	22.650	21.060	22.560	22.440	22,524,364
2022-08-17	21.920	22.010	21.000	21.270	21.157	14,323,214
2022-08-16	22.300	22.430	21.680	21.940	21.823	15,178,220
2022-08-15	21.540	22.220	21.280	22.180	22.062	16,887,291
2022-08-12	21.280	22.100	21.280	21.570	21.455	16,308,936
2022-08-11	21.800	21.860	21.130	21.430	21.316	11,269,505
2022-08-10	21.900	22.230	21.410	21.710	21.594	12,252,085
2022-08-09	21.480	22.220	21.380	21.880	21.764	13,365,844
2022-08-08	21.080	21.830	21.000	21.670	21.555	11,221,302

← NewerPage 17 of 21 · 1,213 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.