Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.130	15.450	14.980	15.240	15.134	5,018,801
2022-05-11	15.100	15.860	15.070	15.170	15.065	8,267,827
2022-05-10	14.300	15.380	14.210	15.070	14.965	7,308,710
2022-05-09	14.400	14.960	14.370	14.590	14.489	4,904,705
2022-05-06	14.500	14.880	14.300	14.520	14.419	7,624,415
2022-05-05	14.290	15.130	14.140	14.960	14.856	9,008,300
2022-04-29	13.510	14.280	13.480	14.220	14.121	8,588,399
2022-04-28	13.490	13.970	13.360	13.460	13.367	9,019,301
2022-04-27	12.200	13.700	12.150	13.620	13.526	10,722,906
2022-04-26	12.810	13.080	12.400	12.470	12.384	12,546,713
2022-04-25	13.610	13.690	12.510	12.510	12.423	11,222,490
2022-04-22	14.000	14.190	13.750	13.910	13.814	6,451,000
2022-04-21	14.940	15.200	14.070	14.100	14.002	9,472,415
2022-04-20	15.960	16.030	14.960	15.040	14.936	11,180,159
2022-04-19	16.730	16.920	15.950	16.080	15.968	8,943,600
2022-04-18	16.270	16.800	15.880	16.620	16.505	5,303,200
2022-04-15	16.050	16.540	15.900	16.270	16.157	5,348,905
2022-04-14	16.680	16.690	16.000	16.160	16.048	6,045,700
2022-04-13	16.670	16.850	16.280	16.470	16.356	4,121,400
2022-04-12	16.290	16.880	16.270	16.790	16.674	7,880,670
2022-04-11	17.180	17.190	16.150	16.210	16.098	10,481,830
2022-04-08	17.440	17.710	17.190	17.260	17.140	5,077,265
2022-04-07	18.060	18.150	17.530	17.530	17.408	4,939,201
2022-04-06	18.320	18.540	17.970	18.050	17.925	6,474,362
2022-04-01	18.460	18.780	18.210	18.610	18.481	4,151,700
2022-03-31	19.250	19.250	18.560	18.650	18.521	6,652,713
2022-03-30	18.770	19.650	18.510	19.330	19.196	7,202,652
2022-03-29	18.610	18.980	18.400	18.780	18.650	6,513,501
2022-03-28	18.700	19.280	18.470	18.610	18.481	8,131,100
2022-03-25	19.460	20.200	19.160	19.220	19.087	9,618,900
2022-03-24	19.110	19.780	18.930	19.500	19.365	11,133,422
2022-03-23	19.540	20.180	19.030	19.150	19.017	11,623,822
2022-03-22	20.580	20.800	19.600	19.750	19.613	14,521,031
2022-03-21	18.840	19.590	18.600	19.330	19.196	9,513,920
2022-03-18	18.600	19.010	18.520	18.660	18.531	6,412,010
2022-03-17	18.030	19.560	18.030	18.750	18.620	16,338,418
2022-03-16	17.500	17.940	16.850	17.880	17.756	9,997,701
2022-03-15	17.280	18.100	17.020	17.200	17.081	8,734,899
2022-03-14	18.550	18.740	17.290	17.290	17.170	11,203,005
2022-03-11	19.090	19.270	18.500	18.840	18.709	8,548,347
2022-03-10	20.350	20.350	19.390	19.610	19.474	13,779,058
2022-03-09	19.670	20.090	18.670	20.010	19.871	17,787,460
2022-03-08	20.700	20.820	19.010	19.200	19.067	11,390,720
2022-03-07	20.500	20.500	19.420	19.940	19.802	12,891,732
2022-03-04	19.090	21.110	19.030	20.610	20.467	18,933,868
2022-03-03	19.390	19.560	19.090	19.250	19.116	5,672,765
2022-03-02	19.200	19.580	19.140	19.380	19.246	5,149,300
2022-03-01	19.850	20.050	19.290	19.600	19.464	8,547,656
2022-02-28	19.160	20.100	18.610	19.890	19.752	14,673,061
2022-02-25	19.020	19.650	19.020	19.160	19.027	12,452,936
2022-02-24	19.520	19.950	18.470	18.960	18.828	17,574,257
2022-02-23	19.250	19.950	19.050	19.750	19.613	17,229,190
2022-02-22	17.950	19.680	17.380	19.120	18.987	23,694,021
2022-02-21	17.480	18.050	17.100	17.980	17.855	11,370,000
2022-02-18	17.250	17.280	16.940	17.170	17.051	8,588,654
2022-02-17	17.050	17.610	16.860	17.420	17.299	14,717,812
2022-02-16	16.650	17.250	16.550	17.160	17.041	11,336,097
2022-02-15	16.330	16.710	16.150	16.560	16.445	6,687,697
2022-02-14	16.220	16.750	15.790	16.340	16.227	9,737,197
2022-02-11	16.700	17.220	16.550	16.660	16.544	15,525,255

← NewerPage 19 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.