Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.500	17.550	16.400	16.490	16.376	15,298,311
2022-02-09	16.800	17.290	16.600	17.290	17.170	11,521,500
2022-02-08	16.900	16.950	16.130	16.720	16.604	7,970,400
2022-02-07	16.980	17.120	16.710	16.870	16.753	6,313,920
2022-01-28	16.600	16.990	16.000	16.630	16.515	9,294,500
2022-01-27	16.800	16.990	16.310	16.310	16.197	8,469,900
2022-01-26	16.780	17.130	16.700	16.850	16.733	8,502,300
2022-01-25	17.450	17.800	16.600	16.680	16.564	9,816,230
2022-01-24	17.540	17.850	16.920	17.490	17.369	13,948,997
2022-01-21	18.360	18.360	17.350	17.450	17.329	13,274,300
2022-01-20	18.510	18.710	17.950	18.090	17.965	9,828,299
2022-01-19	18.750	18.850	18.330	18.610	18.481	13,386,964
2022-01-18	18.810	19.370	18.520	18.950	18.819	12,143,051
2022-01-17	18.940	19.280	18.600	18.700	18.570	14,160,158
2022-01-14	19.160	19.770	18.900	18.960	18.828	18,705,146
2022-01-13	21.040	21.050	19.520	19.620	19.484	15,925,004
2022-01-12	20.990	21.630	20.650	21.000	20.854	6,966,004
2022-01-11	21.900	22.090	20.850	20.950	20.805	10,662,524
2022-01-10	21.800	22.190	21.120	22.100	21.947	8,973,318
2022-01-07	23.220	23.400	21.760	21.930	21.778	11,598,000
2022-01-06	22.000	23.960	21.750	23.300	23.138	13,250,193
2022-01-05	22.880	22.880	21.760	22.240	22.086	10,207,100
2022-01-04	24.010	24.100	22.650	22.880	22.721	14,335,807
2021-12-31	24.200	24.450	23.730	24.160	23.992	10,381,528
2021-12-30	23.530	24.790	23.450	24.220	24.052	13,256,726
2021-12-29	24.100	24.290	23.220	23.530	23.367	9,328,901
2021-12-28	22.950	24.430	22.860	24.110	23.943	14,582,618
2021-12-27	22.030	23.580	21.700	23.190	23.029	14,219,199
2021-12-24	23.240	23.580	22.260	22.400	22.245	14,215,094
2021-12-23	23.500	24.150	23.300	23.500	23.337	13,297,276
2021-12-22	24.000	24.600	23.200	24.190	24.022	17,405,218
2021-12-21	23.260	24.680	22.940	24.040	23.873	20,703,354
2021-12-20	23.590	24.390	22.620	23.100	22.940	20,121,077
2021-12-17	23.410	24.530	22.800	23.910	23.744	29,915,831
2021-12-16	22.650	23.360	22.280	23.120	22.960	23,167,638
2021-12-15	22.620	23.090	22.520	22.650	22.493	11,531,600
2021-12-14	22.760	23.010	22.280	22.790	22.632	16,291,879
2021-12-13	24.300	24.450	22.200	22.860	22.701	30,845,019
2021-12-10	23.920	24.580	23.180	24.060	23.893	25,915,263
2021-12-09	23.700	25.050	23.210	24.410	24.241	35,969,713
2021-12-08	23.810	23.850	22.570	23.700	23.536	31,077,579
2021-12-07	24.540	24.950	22.800	23.130	22.970	40,887,254
2021-12-06	24.700	24.990	23.140	24.010	23.843	44,760,320
2021-12-03	24.500	25.780	24.080	25.470	25.293	52,558,830
2021-12-02	22.000	23.950	21.990	23.950	23.784	60,210,336
2021-12-01	20.030	21.770	19.900	21.770	21.619	42,273,879
2021-11-30	19.250	20.750	19.200	19.790	19.653	37,149,441
2021-11-29	17.890	19.050	17.770	18.950	18.819	18,144,612
2021-11-26	18.030	18.590	17.890	18.220	18.094	8,945,955
2021-11-25	17.850	18.250	17.610	18.090	17.965	9,329,012
2021-11-24	18.310	18.500	17.860	17.920	17.796	9,489,201
2021-11-23	18.460	18.850	18.230	18.390	18.262	13,003,270
2021-11-22	18.100	18.740	17.890	18.460	18.332	16,397,068
2021-11-19	18.180	18.380	17.640	18.100	17.974	13,574,901
2021-11-18	17.670	18.110	17.370	18.030	17.905	13,514,477
2021-11-17	17.650	18.030	17.320	17.690	17.567	10,296,347
2021-11-16	18.080	18.290	17.530	17.650	17.528	10,429,021
2021-11-15	18.540	18.540	17.600	18.250	18.123	15,058,524
2021-11-12	18.060	18.540	18.060	18.460	18.332	9,763,200
2021-11-11	18.730	18.820	18.120	18.200	18.074	11,988,000

← NewerPage 20 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.