Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.980	21.600	20.500	21.210	21.097	12,441,000
2022-08-04	21.080	21.350	20.480	20.970	20.858	12,828,984
2022-08-03	22.080	22.300	20.740	20.760	20.650	25,313,680
2022-08-02	22.080	22.510	21.420	21.430	21.316	24,253,780
2022-08-01	22.800	23.150	21.810	22.620	22.500	28,366,245
2022-07-29	22.390	23.790	22.160	22.890	22.768	34,016,904
2022-07-28	23.190	23.300	22.000	22.560	22.440	28,637,078
2022-07-27	21.500	23.900	21.300	23.040	22.917	42,142,604
2022-07-26	21.000	22.160	19.990	21.800	21.684	46,729,626
2022-07-25	23.420	23.420	20.780	21.660	21.545	57,681,431
2022-07-22	20.000	21.290	19.990	21.290	21.177	13,248,224
2022-07-21	19.430	20.060	19.300	19.350	19.247	14,080,902
2022-07-20	19.070	19.650	18.820	19.470	19.366	14,956,001
2022-07-19	18.560	19.300	18.350	19.060	18.959	16,940,000
2022-07-18	17.500	18.590	17.180	18.400	18.302	15,048,503
2022-07-15	17.800	18.050	17.400	17.430	17.337	8,817,518
2022-07-14	17.710	18.130	17.410	17.800	17.705	9,896,213
2022-07-13	17.660	17.890	17.300	17.570	17.477	8,621,600
2022-07-12	17.950	18.170	17.400	17.440	17.347	9,175,996
2022-07-11	18.320	18.700	17.380	17.810	17.715	12,883,900
2022-07-08	19.020	19.700	18.590	18.650	18.551	12,931,649
2022-07-07	18.570	19.080	18.180	18.880	18.780	11,595,445
2022-07-06	18.690	18.800	17.680	18.430	18.332	16,088,927
2022-07-05	18.510	19.080	18.490	19.030	18.929	11,910,568
2022-07-04	18.750	18.990	18.300	18.590	18.491	11,978,460
2022-07-01	18.300	19.160	18.290	18.840	18.740	7,765,432
2022-06-30	18.590	19.050	18.400	18.500	18.402	9,212,111
2022-06-29	19.100	19.240	18.500	18.540	18.441	10,293,700
2022-06-28	19.070	19.400	18.870	19.130	19.028	13,136,001
2022-06-27	19.200	19.370	18.800	19.190	19.088	11,842,594
2022-06-24	19.480	19.690	19.240	19.290	19.187	10,532,484
2022-06-23	18.960	19.780	18.940	19.590	19.486	14,566,404
2022-06-22	19.320	19.390	18.790	18.960	18.859	8,891,973
2022-06-21	19.300	19.660	18.660	19.090	18.988	12,158,230
2022-06-20	18.840	19.560	18.570	19.100	18.998	14,480,530
2022-06-17	17.920	18.690	17.920	18.300	18.203	8,516,049
2022-06-16	17.990	18.200	17.860	18.020	17.924	6,384,920
2022-06-15	18.440	18.530	17.850	17.850	17.755	6,371,300
2022-06-14	18.300	18.470	17.780	18.450	18.322	6,805,997
2022-06-13	18.200	18.830	18.130	18.560	18.431	6,663,300
2022-06-10	17.690	18.400	17.620	18.330	18.203	8,426,334
2022-06-09	17.950	18.200	17.630	17.690	17.567	6,513,000
2022-06-08	17.710	18.020	17.500	18.020	17.895	9,650,891
2022-06-07	17.720	17.900	17.340	17.720	17.597	8,457,395
2022-06-06	17.120	17.940	17.120	17.690	17.567	9,945,206
2022-06-02	16.550	17.190	16.500	17.110	16.991	7,558,349
2022-06-01	16.550	16.720	16.430	16.610	16.495	5,952,317
2022-05-31	16.130	16.730	15.960	16.580	16.465	9,493,302
2022-05-30	15.920	16.220	15.700	16.190	16.078	8,801,019
2022-05-27	15.810	15.970	15.430	15.540	15.432	5,786,223
2022-05-26	15.740	15.850	15.330	15.650	15.541	6,906,400
2022-05-25	15.770	15.850	15.570	15.650	15.541	5,378,100
2022-05-24	16.350	16.490	15.500	15.580	15.472	7,898,100
2022-05-23	16.200	16.390	16.050	16.350	16.237	4,981,879
2022-05-20	16.140	16.300	15.920	16.230	16.117	6,356,600
2022-05-19	15.840	16.040	15.540	16.030	15.919	8,647,998
2022-05-18	15.960	16.490	15.930	16.040	15.929	9,705,365
2022-05-17	15.480	16.290	15.330	16.100	15.988	11,890,701
2022-05-16	15.320	16.070	15.320	15.580	15.472	8,167,962
2022-05-13	15.270	15.350	15.000	15.100	14.995	4,282,430

← NewerPage 18 of 21 · 1,220 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.