Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.080	14.710	13.980	14.090	14.049	36,006,706
2025-01-22	14.210	14.450	13.910	13.970	13.930	23,362,000
2025-01-21	14.220	14.490	13.850	14.380	14.338	33,014,008
2025-01-20	14.530	14.620	14.000	14.120	14.079	25,408,700
2025-01-17	14.560	14.940	14.150	14.240	14.199	35,780,400
2025-01-16	15.270	15.430	14.650	14.700	14.657	55,249,250
2025-01-15	13.980	15.230	13.910	14.460	14.418	42,977,598
2025-01-14	13.430	14.140	13.200	14.110	14.069	37,614,601
2025-01-13	12.730	13.630	12.630	13.280	13.242	26,121,100
2025-01-10	13.300	13.950	13.120	13.140	13.102	36,796,194
2025-01-09	13.030	13.990	12.990	13.380	13.341	32,624,528
2025-01-08	12.820	13.520	12.460	13.130	13.092	30,004,098
2025-01-07	12.570	13.240	12.420	13.080	13.042	27,239,700
2025-01-06	13.300	13.590	12.570	12.570	12.534	36,728,100
2025-01-03	15.320	15.350	13.970	13.970	13.930	43,576,123
2025-01-02	15.050	15.850	14.310	15.520	15.475	44,417,296
2024-12-31	15.660	16.420	15.020	15.220	15.176	54,755,317
2024-12-30	15.850	15.940	15.350	15.550	15.505	38,638,902
2024-12-27	16.210	16.390	15.750	15.850	15.804	71,766,934
2024-12-26	14.810	16.490	14.810	16.490	16.442	61,585,106
2024-12-25	15.520	15.660	14.860	14.990	14.947	41,457,239
2024-12-24	15.000	16.190	15.000	15.700	15.655	69,945,908
2024-12-23	15.360	15.540	14.530	14.720	14.677	45,531,800
2024-12-20	14.190	15.640	14.150	15.640	15.595	52,452,043
2024-12-19	14.050	14.720	14.050	14.220	14.179	23,042,819
2024-12-18	14.570	14.680	14.010	14.420	14.378	28,383,638
2024-12-17	15.750	15.780	14.530	14.570	14.528	38,240,161
2024-12-16	16.340	16.490	15.700	15.800	15.754	66,623,867
2024-12-13	14.840	16.500	14.840	16.500	16.452	39,432,153
2024-12-12	15.200	15.340	14.780	15.000	14.957	31,522,544
2024-12-11	15.300	15.460	14.810	15.410	15.365	43,741,463
2024-12-10	15.270	16.320	15.040	15.700	15.655	71,795,748
2024-12-09	14.800	15.480	14.800	14.990	14.947	43,705,638
2024-12-06	15.160	15.300	14.560	15.060	15.016	49,840,208
2024-12-05	15.100	15.410	14.890	15.070	15.026	49,044,884
2024-12-04	14.610	15.500	14.510	14.890	14.847	55,655,538
2024-12-03	14.580	15.430	14.450	14.830	14.787	59,664,362
2024-12-02	14.490	14.950	14.280	14.730	14.687	71,524,383
2024-11-29	12.900	14.250	12.800	14.250	14.209	48,405,133
2024-11-28	13.130	13.360	12.920	12.950	12.912	12,714,702
2024-11-27	13.060	13.150	12.580	13.120	13.082	16,390,379
2024-11-26	13.860	13.860	13.080	13.170	13.132	20,002,857
2024-11-25	13.770	14.180	13.430	13.880	13.840	19,698,731
2024-11-22	14.340	14.420	13.550	13.570	13.531	28,972,879
2024-11-21	14.020	14.500	13.900	14.320	14.279	37,239,168
2024-11-20	13.760	14.190	13.640	14.030	13.989	28,870,339
2024-11-19	13.060	13.780	13.040	13.780	13.740	25,806,406
2024-11-18	13.700	14.090	12.920	13.040	13.002	25,367,078
2024-11-15	13.300	14.200	13.270	13.770	13.730	33,718,342
2024-11-14	13.820	14.060	13.330	13.380	13.341	15,678,939
2024-11-13	13.670	13.980	13.430	13.920	13.880	18,384,800
2024-11-12	14.280	14.430	13.730	13.880	13.840	28,102,382
2024-11-11	13.980	14.400	13.860	14.290	14.249	34,691,972
2024-11-08	13.990	14.300	13.770	14.090	14.049	43,315,216
2024-11-07	14.060	14.350	13.700	13.970	13.930	50,329,726
2024-11-06	13.690	14.980	13.400	14.010	13.969	71,234,073
2024-11-05	13.440	13.700	13.050	13.700	13.660	74,585,209
2024-11-04	12.200	13.260	12.200	13.260	13.222	26,990,461
2024-11-01	12.600	12.630	12.010	12.050	12.015	16,926,400
2024-10-31	12.410	12.730	12.300	12.680	12.643	15,293,733

← NewerPage 8 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.