Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.310	16.350	16.040	16.210	16.163	15,575,412
2025-10-24	16.050	16.350	16.040	16.290	16.243	13,613,954
2025-10-23	15.880	16.090	15.600	16.060	16.013	9,843,822
2025-10-22	15.900	16.200	15.800	15.960	15.914	9,498,063
2025-10-21	16.000	16.050	15.790	15.950	15.904	9,902,925
2025-10-20	15.600	16.180	15.600	15.960	15.914	15,247,077
2025-10-17	16.050	16.090	15.320	15.350	15.306	14,781,818
2025-10-16	16.320	16.480	16.000	16.050	16.004	10,754,084
2025-10-15	15.990	16.350	15.840	16.340	16.293	12,308,901
2025-10-14	16.600	16.740	15.930	15.990	15.944	15,694,104
2025-10-13	15.960	16.500	15.680	16.440	16.392	17,860,900
2025-10-10	17.350	17.560	16.750	16.830	16.781	18,274,900
2025-10-09	17.500	17.730	17.280	17.450	17.399	17,238,685
2025-09-30	17.200	18.040	17.110	17.500	17.449	26,396,808
2025-09-29	17.020	17.320	16.590	17.190	17.140	16,785,139
2025-09-26	17.000	17.190	16.640	16.640	16.592	14,916,667
2025-09-25	17.290	17.730	17.060	17.100	17.050	15,960,760
2025-09-24	16.830	17.400	16.640	17.290	17.240	15,367,256
2025-09-23	17.530	17.590	16.550	17.000	16.951	23,630,256
2025-09-22	17.570	17.870	17.300	17.570	17.519	17,039,311
2025-09-19	18.200	18.280	17.350	17.480	17.429	28,594,231
2025-09-18	18.900	19.220	18.020	18.230	18.177	43,775,418
2025-09-17	18.540	18.820	18.270	18.700	18.646	29,561,364
2025-09-16	18.100	18.590	17.850	18.540	18.486	29,084,285
2025-09-15	18.400	18.590	18.100	18.210	18.157	21,572,484
2025-09-12	18.540	18.780	18.240	18.250	18.197	23,506,540
2025-09-11	18.190	18.580	17.930	18.540	18.486	24,047,422
2025-09-10	18.500	18.820	18.270	18.290	18.237	27,439,445
2025-09-09	18.660	18.970	18.500	18.720	18.666	32,105,691
2025-09-08	18.100	19.600	18.100	18.970	18.915	62,410,080
2025-09-05	16.880	18.100	16.560	18.030	17.978	49,640,920
2025-09-04	18.100	18.680	17.150	17.350	17.300	61,168,690
2025-09-03	17.670	18.010	16.860	16.980	16.931	26,426,166
2025-09-02	17.780	17.940	16.920	17.740	17.689	43,776,372
2025-09-01	17.400	17.740	17.180	17.340	17.290	18,234,384
2025-08-29	17.500	17.750	17.080	17.300	17.250	20,902,515
2025-08-28	17.410	17.650	16.820	17.530	17.479	26,118,266
2025-08-27	17.850	18.560	17.510	17.510	17.459	37,642,349
2025-08-26	17.970	18.000	17.710	17.740	17.689	18,304,911
2025-08-25	18.140	18.300	17.770	18.060	18.008	30,414,022
2025-08-22	17.610	18.660	17.450	17.990	17.938	40,761,405
2025-08-21	18.130	18.170	17.470	17.560	17.509	27,433,772
2025-08-20	18.080	18.250	17.850	18.120	18.067	28,975,045
2025-08-19	17.570	18.350	17.330	18.260	18.207	54,227,343
2025-08-18	17.790	17.980	17.570	17.790	17.738	38,343,496
2025-08-15	17.010	17.410	17.010	17.290	17.240	18,697,980
2025-08-14	17.590	17.610	16.880	17.160	17.110	28,005,337
2025-08-13	17.300	17.760	17.220	17.560	17.509	29,882,746
2025-08-12	17.390	17.520	17.150	17.230	17.180	21,562,400
2025-08-11	17.410	17.590	17.340	17.410	17.360	23,419,003
2025-08-08	17.780	17.780	17.300	17.440	17.389	26,123,321
2025-08-07	17.830	17.890	17.480	17.720	17.669	34,211,376
2025-08-06	17.600	18.360	17.220	17.970	17.918	67,307,522
2025-08-05	17.400	17.430	16.950	17.280	17.230	44,866,900
2025-08-04	15.760	17.420	15.710	17.420	17.370	45,259,032
2025-08-01	15.920	16.110	15.770	15.840	15.794	10,325,800
2025-07-31	16.020	16.290	15.870	15.920	15.874	14,509,762
2025-07-30	16.630	16.630	15.970	16.100	16.053	21,401,931
2025-07-29	16.160	16.750	15.980	16.730	16.682	29,352,315
2025-07-28	16.300	16.540	16.160	16.260	16.213	15,533,900

← NewerPage 5 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.