Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.440	16.140	15.360	16.060	16.060	12,762,174
2026-07-22	15.820	15.930	15.360	15.540	15.540	12,599,342
2026-07-21	15.660	15.970	14.510	15.930	15.930	18,529,428
2026-07-20	16.340	16.530	15.270	15.530	15.530	16,373,377
2026-07-17	17.300	17.420	16.020	16.250	16.250	15,065,479
2026-07-16	17.100	17.630	16.940	17.240	17.190	12,135,453
2026-07-15	17.290	17.770	16.970	17.370	17.320	11,729,185
2026-07-14	17.120	17.280	16.580	17.240	17.190	13,998,686
2026-07-13	18.450	18.450	17.070	17.170	17.120	16,983,730
2026-07-10	18.290	19.200	18.080	18.620	18.566	18,544,461
2026-07-09	18.570	18.720	17.650	18.430	18.377	18,692,255
2026-07-08	19.790	19.980	18.550	18.580	18.526	18,439,670
2026-07-07	20.420	21.320	19.750	19.790	19.733	22,984,686
2026-07-06	21.960	21.980	20.470	20.490	20.431	36,134,920
2026-07-03	21.080	22.440	20.880	21.990	21.926	47,950,886
2026-07-02	21.140	21.910	20.840	20.900	20.839	34,904,497
2026-07-01	20.270	21.320	20.270	20.980	20.919	35,535,869
2026-06-30	18.800	20.680	18.710	20.680	20.620	28,194,832
2026-06-29	19.000	19.240	18.420	18.800	18.746	17,041,089
2026-06-26	19.870	19.910	19.090	19.090	19.035	17,589,736
2026-06-25	20.320	20.800	19.850	19.960	19.902	18,224,981
2026-06-24	20.970	21.130	20.050	20.440	20.381	17,775,100
2026-06-23	20.540	21.480	20.400	20.590	20.530	21,400,658
2026-06-22	20.740	20.750	19.730	20.520	20.461	23,647,212
2026-06-18	20.620	21.050	20.310	20.800	20.740	14,962,440
2026-06-17	20.860	20.950	20.300	20.610	20.550	14,852,188
2026-06-16	20.620	21.150	20.050	20.970	20.909	18,032,859
2026-06-15	20.410	20.660	20.200	20.570	20.510	13,961,965
2026-06-12	20.510	20.750	20.060	20.170	20.112	18,476,871
2026-06-11	20.500	20.690	19.810	20.090	20.032	23,949,850
2026-06-10	22.200	22.460	20.910	21.110	21.049	26,767,105
2026-06-09	23.560	23.600	22.230	22.640	22.574	38,704,151
2026-06-08	21.500	24.030	21.450	23.740	23.671	52,046,079
2026-06-05	21.340	22.540	20.650	21.920	21.856	31,860,937
2026-06-04	21.060	22.220	20.860	21.450	21.388	25,023,577
2026-06-03	21.270	21.790	20.850	21.180	21.119	17,313,146
2026-06-02	21.780	22.100	21.150	21.320	21.258	18,585,276
2026-06-01	21.550	22.130	21.320	21.610	21.547	15,380,532
2026-05-29	22.730	22.930	21.300	21.450	21.388	23,848,405
2026-05-28	22.940	23.200	22.120	22.700	22.634	23,506,223
2026-05-27	24.240	24.500	22.810	23.040	22.973	36,013,632
2026-05-26	25.260	26.000	24.190	24.600	24.529	36,356,471
2026-05-25	26.490	26.630	25.550	25.590	25.516	31,769,825
2026-05-22	25.950	26.750	24.910	26.430	26.353	36,148,580
2026-05-21	26.100	27.280	25.920	26.350	26.274	49,097,286
2026-05-20	27.510	27.530	26.010	26.100	26.024	47,925,256
2026-05-19	28.060	28.990	27.510	28.060	27.979	42,073,985
2026-05-18	27.200	29.200	26.510	28.560	28.477	62,675,981
2026-05-15	27.290	29.960	26.980	28.200	28.118	86,125,071
2026-05-14	26.730	27.770	26.060	27.560	27.480	79,248,832
2026-05-13	26.350	26.630	26.010	26.480	26.403	36,483,209
2026-05-12	26.850	27.610	26.400	26.600	26.523	53,110,246
2026-05-11	27.770	27.770	26.280	26.950	26.872	82,070,058
2026-05-08	24.400	26.960	24.220	26.960	26.882	51,299,145
2026-05-07	23.750	24.580	23.600	24.510	24.439	27,716,909
2026-05-06	23.430	23.870	23.300	23.710	23.641	16,372,079
2026-04-30	23.180	23.640	23.110	23.220	23.153	14,328,751
2026-04-29	22.380	23.430	22.310	23.180	23.113	21,689,825
2026-04-28	23.450	23.550	22.400	22.540	22.475	24,176,297
2026-04-27	23.680	23.830	23.020	23.700	23.631	16,583,569

← NewerPage 2 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.