Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.500	13.570	13.050	13.060	13.022	11,875,001
2025-04-25	13.400	13.500	13.100	13.300	13.261	16,508,038
2025-04-24	13.700	14.100	13.420	13.470	13.431	24,365,800
2025-04-23	13.300	13.850	13.200	13.630	13.591	27,004,201
2025-04-22	13.360	13.450	13.070	13.110	13.072	20,356,200
2025-04-21	13.500	13.790	13.050	13.640	13.600	31,956,343
2025-04-18	12.740	12.800	12.510	12.730	12.693	8,940,301
2025-04-17	12.710	12.950	12.660	12.730	12.693	9,504,700
2025-04-16	12.900	13.100	12.590	12.770	12.733	10,303,800
2025-04-15	13.180	13.270	12.850	13.010	12.972	11,882,500
2025-04-14	13.060	13.450	13.040	13.170	13.132	18,871,851
2025-04-11	12.450	13.060	12.450	12.860	12.823	16,529,401
2025-04-10	12.640	12.990	12.560	12.710	12.673	21,171,351
2025-04-09	11.600	12.450	10.820	12.340	12.304	24,291,260
2025-04-08	12.270	12.740	11.570	11.980	11.945	30,333,800
2025-04-07	13.020	13.290	12.850	12.850	12.813	8,987,500
2025-04-03	14.430	14.770	14.210	14.280	14.239	12,770,800
2025-04-02	14.450	14.960	14.430	14.730	14.687	13,549,100
2025-04-01	14.620	14.820	14.450	14.520	14.478	14,131,411
2025-03-31	14.960	15.060	14.330	14.760	14.717	22,517,700
2025-03-28	15.640	16.010	15.210	15.230	15.186	16,293,900
2025-03-27	15.770	15.980	15.360	15.640	15.595	19,534,900
2025-03-26	15.600	16.220	15.600	15.900	15.854	16,119,200
2025-03-25	16.100	16.280	15.740	15.750	15.704	20,275,999
2025-03-24	16.810	16.890	15.690	16.280	16.233	33,701,200
2025-03-21	18.300	18.400	17.000	17.060	17.011	39,720,199
2025-03-20	18.140	18.660	17.850	18.250	18.197	41,753,036
2025-03-19	17.600	18.500	17.210	18.400	18.347	54,003,691
2025-03-18	17.600	17.880	17.460	17.760	17.709	29,438,475
2025-03-17	17.620	17.740	17.040	17.590	17.539	31,927,947
2025-03-14	17.380	17.990	16.780	17.800	17.748	44,761,088
2025-03-13	18.600	18.860	17.200	17.460	17.409	58,388,067
2025-03-12	19.200	20.170	18.750	18.760	18.706	65,596,775
2025-03-11	18.000	18.890	17.660	18.740	18.686	53,684,339
2025-03-10	18.450	18.940	18.140	18.550	18.496	62,388,402
2025-03-07	17.900	18.790	17.640	17.990	17.938	49,937,898
2025-03-06	18.000	18.500	17.710	18.050	17.998	60,515,301
2025-03-05	17.410	18.560	17.300	18.120	18.067	70,292,932
2025-03-04	16.370	17.600	16.370	17.280	17.230	59,619,800
2025-03-03	16.440	17.480	15.900	16.690	16.642	67,657,700
2025-02-28	17.230	17.550	15.840	15.890	15.844	43,122,600
2025-02-27	17.100	17.980	16.770	17.210	17.160	50,164,634
2025-02-26	16.970	17.740	16.960	17.230	17.180	52,996,800
2025-02-25	16.890	17.450	16.800	17.060	17.011	38,800,024
2025-02-24	17.300	18.330	16.970	17.340	17.290	67,603,300
2025-02-21	16.630	17.390	16.530	17.180	17.130	53,211,113
2025-02-20	16.520	17.110	16.490	16.750	16.701	59,748,129
2025-02-19	15.660	17.150	15.640	16.630	16.582	63,946,561
2025-02-18	15.920	16.400	15.560	15.710	15.664	41,251,760
2025-02-17	15.550	16.030	15.440	15.920	15.874	37,547,212
2025-02-14	15.550	15.710	15.270	15.510	15.465	29,190,231
2025-02-13	15.950	16.220	15.480	15.710	15.664	47,288,500
2025-02-12	15.680	16.300	15.400	16.110	16.063	62,978,460
2025-02-11	15.470	16.010	15.470	15.520	15.475	44,333,300
2025-02-10	15.660	15.750	15.280	15.510	15.465	38,007,968
2025-02-07	15.520	15.860	15.220	15.530	15.485	75,657,589
2025-02-06	14.020	15.520	14.020	15.520	15.475	33,968,608
2025-02-05	13.850	14.340	13.780	14.110	14.069	30,325,400
2025-01-27	14.670	14.990	13.560	13.600	13.561	38,261,071
2025-01-24	13.960	15.200	13.610	14.800	14.757	48,333,992

← NewerPage 7 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.