Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.020	23.180	21.800	23.040	22.973	71,179,450
2026-01-20	22.480	23.100	21.760	22.330	22.265	49,538,034
2026-01-19	21.800	23.280	21.750	22.680	22.614	77,067,234
2026-01-16	21.150	21.910	20.680	21.210	21.149	59,864,465
2026-01-15	21.800	23.150	21.160	21.440	21.378	50,741,859
2026-01-14	21.680	23.400	21.560	21.840	21.777	68,541,942
2026-01-13	22.740	22.900	21.500	21.670	21.607	66,305,947
2026-01-12	22.300	23.330	22.020	23.010	22.943	98,837,595
2026-01-09	21.780	23.240	21.780	22.300	22.235	87,257,277
2026-01-08	22.340	22.880	21.810	21.810	21.747	86,477,525
2026-01-07	20.920	23.000	20.920	21.730	21.667	107,938,355
2026-01-06	21.370	22.090	20.760	20.910	20.849	105,945,296
2026-01-05	23.180	24.000	21.630	22.210	22.146	114,590,928
2025-12-31	24.670	24.670	21.110	22.620	22.554	159,250,125
2025-12-30	21.770	23.430	21.770	23.430	23.362	105,154,399
2025-12-29	21.280	21.300	19.600	21.300	21.238	154,386,141
2025-12-26	19.360	19.360	19.360	19.360	19.304	18,572,349
2025-12-25	17.600	17.600	17.600	17.600	17.549	24,393,517
2025-12-24	15.840	16.100	15.820	16.000	15.954	6,520,228
2025-12-23	15.890	16.260	15.740	15.940	15.894	10,219,791
2025-12-22	15.660	16.040	15.650	15.890	15.844	10,664,200
2025-12-19	15.250	15.650	15.250	15.540	15.495	8,951,835
2025-12-18	15.220	15.550	15.190	15.190	15.146	7,289,269
2025-12-17	15.440	15.550	15.040	15.430	15.385	10,506,000
2025-12-16	16.010	16.050	15.380	15.430	15.385	14,761,723
2025-12-15	16.200	16.490	15.980	16.100	16.053	10,952,422
2025-12-12	16.310	16.420	16.130	16.190	16.143	9,372,467
2025-12-11	16.360	16.780	16.340	16.350	16.303	12,688,739
2025-12-10	16.210	16.530	16.180	16.460	16.412	15,086,600
2025-12-09	16.310	17.220	16.160	16.350	16.303	26,497,339
2025-12-08	16.280	16.420	16.130	16.370	16.323	10,414,198
2025-12-05	15.870	16.280	15.770	16.260	16.213	10,180,953
2025-12-04	16.340	16.380	15.770	15.960	15.914	11,842,472
2025-12-03	16.270	16.320	15.810	15.890	15.844	12,568,451
2025-12-02	16.630	16.690	16.220	16.250	16.203	11,652,179
2025-12-01	16.640	16.910	16.630	16.710	16.662	11,069,000
2025-11-28	16.290	16.910	16.230	16.900	16.851	18,255,951
2025-11-27	16.270	16.620	16.160	16.300	16.253	11,575,200
2025-11-26	16.560	16.800	16.200	16.260	16.213	12,903,451
2025-11-25	16.520	16.740	16.350	16.390	16.343	11,821,900
2025-11-24	16.370	16.520	15.900	16.430	16.382	16,798,820
2025-11-21	16.910	17.100	16.190	16.350	16.303	31,103,921
2025-11-20	17.230	18.560	17.230	17.330	17.280	40,581,831
2025-11-19	17.000	17.510	16.860	17.270	17.220	19,354,220
2025-11-18	17.270	17.270	16.700	17.150	17.100	20,957,337
2025-11-17	17.050	17.550	17.010	17.440	17.389	13,963,884
2025-11-14	17.350	17.470	17.130	17.130	17.080	13,111,700
2025-11-13	16.910	17.490	16.910	17.490	17.439	23,661,924
2025-11-12	17.530	17.700	16.840	17.000	16.951	20,904,739
2025-11-11	17.110	17.340	17.040	17.110	17.060	11,382,622
2025-11-10	17.270	17.350	16.950	17.090	17.040	14,578,935
2025-11-07	17.530	17.540	17.110	17.260	17.210	19,062,779
2025-11-06	17.640	17.830	17.340	17.640	17.589	20,922,351
2025-11-05	17.110	17.530	17.010	17.390	17.340	20,213,457
2025-11-04	17.920	18.090	17.300	17.490	17.439	33,124,732
2025-11-03	18.330	18.880	17.620	18.130	18.077	63,363,161
2025-10-31	17.210	18.440	17.170	18.050	17.998	45,501,605
2025-10-30	16.750	17.380	16.700	17.300	17.250	29,441,427
2025-10-29	16.470	17.200	16.360	16.830	16.781	25,489,754
2025-10-28	16.110	16.690	16.030	16.460	16.412	18,373,787

← NewerPage 4 of 5 · 242 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.