Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.210	16.290	16.100	16.210	16.163	14,799,800
2025-07-24	16.120	16.540	16.120	16.230	16.183	19,483,585
2025-07-23	16.240	16.240	15.910	15.930	15.884	19,015,885
2025-07-22	16.400	16.540	16.180	16.250	16.203	26,055,633
2025-07-21	16.600	16.900	16.270	16.550	16.502	42,108,210
2025-07-18	16.150	16.230	15.930	16.050	16.004	14,238,784
2025-07-17	15.730	16.280	15.670	16.140	16.093	22,712,779
2025-07-16	15.770	15.930	15.620	15.830	15.784	16,706,923
2025-07-15	16.000	16.150	15.650	15.750	15.704	22,581,069
2025-07-14	15.790	16.180	15.690	15.960	15.914	24,675,887
2025-07-11	15.440	15.790	15.350	15.700	15.655	21,130,118
2025-07-10	15.250	15.430	15.250	15.400	15.355	9,781,800
2025-07-09	15.500	15.740	15.300	15.340	15.296	13,280,902
2025-07-08	15.160	15.560	15.060	15.420	15.375	14,575,700
2025-07-07	15.000	15.160	14.920	15.130	15.086	6,617,500
2025-07-04	15.240	15.280	15.010	15.070	15.026	9,433,000
2025-07-03	15.210	15.310	15.160	15.270	15.226	7,378,500
2025-07-02	15.340	15.340	15.020	15.230	15.186	9,045,900
2025-07-01	15.390	15.430	15.200	15.320	15.276	9,710,684
2025-06-30	15.330	15.430	15.200	15.390	15.345	10,913,300
2025-06-27	15.200	15.350	15.180	15.230	15.186	10,663,400
2025-06-26	15.310	15.400	15.160	15.200	15.156	14,994,700
2025-06-25	15.160	15.380	15.150	15.290	15.246	17,737,300
2025-06-24	14.690	15.300	14.630	15.180	15.136	22,663,100
2025-06-23	14.100	14.700	14.060	14.690	14.647	12,097,400
2025-06-20	14.440	14.590	14.190	14.200	14.159	8,990,000
2025-06-19	14.550	14.840	14.400	14.440	14.398	13,061,500
2025-06-18	14.510	14.670	14.370	14.640	14.598	8,111,200
2025-06-17	14.570	14.710	14.490	14.580	14.538	6,934,554
2025-06-16	14.340	14.640	14.310	14.570	14.528	6,937,500
2025-06-13	14.680	14.790	14.370	14.420	14.378	9,905,300
2025-06-12	14.730	14.840	14.560	14.800	14.757	8,076,698
2025-06-11	14.560	14.890	14.560	14.750	14.707	11,210,509
2025-06-10	14.870	14.870	14.320	14.540	14.498	14,966,700
2025-06-09	14.760	14.960	14.760	14.870	14.827	9,182,200
2025-06-06	14.900	14.930	14.700	14.750	14.707	10,086,600
2025-06-05	14.730	15.010	14.550	14.950	14.907	16,543,300
2025-06-04	14.770	14.990	14.710	14.800	14.757	11,031,200
2025-06-03	14.680	14.850	14.620	14.750	14.707	8,474,500
2025-05-30	15.120	15.120	14.650	14.710	14.667	13,702,300
2025-05-29	14.800	15.280	14.800	15.130	15.086	14,970,699
2025-05-28	15.100	15.230	14.800	14.890	14.847	13,051,981
2025-05-27	15.180	15.210	14.830	15.050	15.006	12,661,519
2025-05-26	15.050	15.300	14.990	15.250	15.206	13,335,100
2025-05-23	15.560	15.570	15.070	15.110	15.066	19,127,506
2025-05-22	15.520	15.720	15.300	15.330	15.286	14,844,700
2025-05-21	15.530	15.800	15.350	15.520	15.475	17,208,301
2025-05-20	15.680	15.830	15.480	15.650	15.605	19,090,395
2025-05-19	16.000	16.190	15.500	15.840	15.794	23,471,118
2025-05-16	15.640	16.280	15.640	16.020	15.974	29,775,813
2025-05-15	16.150	16.250	15.650	15.760	15.714	32,371,951
2025-05-14	16.240	17.000	15.980	16.340	16.293	49,609,595
2025-05-13	17.960	17.960	16.250	16.500	16.452	77,376,447
2025-05-12	15.520	16.690	15.520	16.330	16.283	50,395,596
2025-05-09	15.610	15.720	15.150	15.270	15.226	19,302,500
2025-05-08	15.330	15.750	15.330	15.570	15.525	24,687,900
2025-05-07	15.520	15.850	15.230	15.500	15.455	37,256,200
2025-05-06	15.300	15.450	14.990	15.380	15.335	43,530,965
2025-04-30	14.550	15.460	14.400	15.040	14.996	57,401,130
2025-04-29	14.110	14.370	14.030	14.370	14.328	28,862,541

← NewerPage 6 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.