Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.010	24.250	23.570	23.810	23.741	18,100,267
2026-04-23	24.920	25.080	23.900	24.200	24.130	29,452,984
2026-04-22	25.350	25.350	24.280	24.950	24.878	33,690,364
2026-04-21	24.800	25.260	24.550	25.100	25.027	37,039,859
2026-04-20	24.600	24.950	24.170	24.800	24.728	21,499,601
2026-04-17	24.560	24.700	24.150	24.590	24.519	16,212,908
2026-04-16	24.500	24.590	23.970	24.480	24.409	19,742,849
2026-04-15	25.000	25.150	23.940	24.090	24.020	23,398,482
2026-04-14	24.950	25.060	24.470	24.810	24.738	17,225,870
2026-04-13	24.430	24.790	24.330	24.700	24.628	17,328,652
2026-04-10	24.910	25.630	24.680	24.700	24.628	29,873,647
2026-04-09	24.880	24.900	24.450	24.600	24.529	20,379,569
2026-04-08	24.430	25.340	24.430	25.340	25.267	27,770,096
2026-04-07	23.560	24.360	23.270	23.970	23.901	21,017,423
2026-04-03	24.580	24.580	23.550	23.570	23.502	20,908,367
2026-04-02	24.300	24.740	24.200	24.580	24.509	25,406,627
2026-04-01	24.350	24.500	24.140	24.460	24.389	19,227,821
2026-03-31	24.180	24.550	23.820	23.850	23.781	15,800,035
2026-03-30	23.810	24.270	23.650	24.190	24.120	14,217,069
2026-03-27	23.490	24.210	23.490	24.090	24.020	15,837,895
2026-03-26	24.430	24.780	23.880	23.950	23.881	19,316,089
2026-03-25	23.750	24.570	23.750	24.470	24.399	29,696,289
2026-03-24	23.730	23.940	23.010	23.730	23.661	28,212,032
2026-03-23	23.770	24.630	23.140	23.320	23.252	34,555,300
2026-03-20	25.100	25.170	24.000	24.020	23.950	21,076,218
2026-03-19	25.390	25.500	24.720	24.900	24.828	22,216,235
2026-03-18	25.400	25.840	25.100	25.820	25.745	22,996,061
2026-03-17	26.010	26.100	25.180	25.230	25.157	20,825,189
2026-03-16	26.000	26.180	25.380	25.710	25.635	23,359,296
2026-03-13	26.580	26.730	25.860	25.950	25.875	31,387,755
2026-03-12	27.360	27.610	26.890	26.900	26.822	27,104,173
2026-03-11	28.110	28.380	27.350	27.480	27.400	43,332,543
2026-03-10	27.800	28.980	27.420	28.530	28.447	58,518,331
2026-03-09	26.600	27.880	26.200	27.660	27.580	41,676,751
2026-03-06	27.960	28.540	27.520	27.530	27.450	39,337,270
2026-03-05	28.200	28.960	27.720	28.410	28.328	52,018,093
2026-03-04	27.000	28.100	26.850	27.490	27.410	40,116,771
2026-03-03	28.960	29.180	27.610	27.670	27.590	53,708,958
2026-03-02	29.500	30.300	28.430	28.510	28.427	76,138,108
2026-02-27	30.990	32.060	30.960	31.420	31.329	60,412,871
2026-02-26	32.200	32.660	31.000	31.060	30.970	86,497,142
2026-02-25	34.440	34.940	32.740	33.230	33.134	96,399,364
2026-02-24	37.940	38.000	33.570	35.870	35.766	152,551,712
2026-02-13	32.680	35.640	32.680	35.640	35.537	110,398,301
2026-02-12	31.860	33.290	31.660	32.400	32.306	70,767,365
2026-02-11	32.510	33.680	32.000	32.180	32.087	84,112,855
2026-02-10	32.680	35.200	32.680	33.690	33.592	109,833,453
2026-02-09	32.360	33.900	31.860	32.620	32.525	105,045,102
2026-02-06	28.420	31.680	27.800	31.680	31.588	76,495,883
2026-02-05	30.130	31.000	28.340	28.800	28.717	97,278,088
2026-02-04	29.720	32.630	29.720	31.490	31.399	104,833,010
2026-02-03	29.810	30.550	29.000	30.300	30.212	90,249,609
2026-02-02	29.000	31.100	28.980	29.730	29.644	119,894,615
2026-01-30	25.410	28.380	25.410	28.380	28.298	94,913,148
2026-01-29	25.530	27.470	24.700	25.800	25.725	94,701,028
2026-01-28	28.720	28.730	26.060	26.510	26.433	129,125,689
2026-01-27	28.080	28.720	27.500	28.720	28.637	98,887,226
2026-01-26	26.110	26.110	26.110	26.110	26.034	6,850,940
2026-01-23	22.210	24.680	21.850	23.740	23.671	89,808,727
2026-01-22	23.100	23.300	22.200	22.440	22.375	51,398,701

← NewerPage 3 of 21 · 1,219 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.