Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.360	12.650	12.250	12.470	12.434	11,393,821
2024-10-29	12.750	12.880	12.360	12.380	12.344	13,033,200
2024-10-28	12.720	12.760	12.460	12.720	12.683	15,042,602
2024-10-25	12.500	12.880	12.400	12.730	12.693	20,763,810
2024-10-24	12.410	12.560	12.250	12.280	12.244	10,353,502
2024-10-23	12.600	12.760	12.430	12.530	12.494	16,464,809
2024-10-22	12.280	13.000	12.220	12.720	12.683	22,542,447
2024-10-21	12.450	12.610	12.220	12.320	12.284	19,778,138
2024-10-18	11.780	12.700	11.700	12.500	12.464	22,453,273
2024-10-17	12.000	12.160	11.760	11.800	11.746	7,844,424
2024-10-16	11.590	12.080	11.590	11.870	11.816	9,169,701
2024-10-15	12.050	12.310	11.860	11.860	11.806	11,863,001
2024-10-14	11.610	12.330	11.390	12.280	12.224	17,270,757
2024-10-11	12.240	12.240	11.510	11.630	11.577	12,511,029
2024-10-10	12.680	12.850	12.230	12.270	12.214	15,482,754
2024-10-09	13.010	13.290	12.410	12.430	12.373	24,846,296
2024-10-08	14.070	14.070	12.740	13.540	13.478	32,551,472
2024-09-30	12.110	12.830	11.920	12.800	12.741	27,456,660
2024-09-27	11.500	11.920	11.340	11.740	11.686	16,280,694
2024-09-26	10.720	11.260	10.700	11.260	11.208	14,506,700
2024-09-25	10.780	11.080	10.700	10.750	10.701	11,770,301
2024-09-24	10.250	10.680	10.180	10.660	10.611	10,975,064
2024-09-23	10.070	10.250	10.020	10.190	10.143	4,757,473
2024-09-20	10.330	10.330	10.060	10.140	10.094	6,368,390
2024-09-19	10.210	10.410	10.100	10.330	10.283	6,831,500
2024-09-18	10.140	10.240	9.960	10.150	10.103	4,820,300
2024-09-13	10.410	10.480	10.170	10.180	10.133	5,644,000
2024-09-12	10.560	10.870	10.410	10.410	10.362	5,778,600
2024-09-11	10.520	10.650	10.480	10.540	10.492	3,373,100
2024-09-10	10.580	10.660	10.340	10.580	10.531	5,431,000
2024-09-09	10.450	10.610	10.330	10.540	10.492	4,460,300
2024-09-06	10.900	10.900	10.530	10.540	10.492	5,804,400
2024-09-05	10.840	11.120	10.810	10.860	10.810	6,569,386
2024-09-04	10.670	10.940	10.630	10.800	10.750	5,846,588
2024-09-03	10.570	10.990	10.530	10.790	10.741	8,516,886
2024-09-02	11.000	11.090	10.580	10.580	10.531	10,613,771
2024-08-30	10.930	11.210	10.820	11.020	10.969	12,063,200
2024-08-29	10.600	11.130	10.450	10.980	10.930	13,289,693
2024-08-28	10.300	10.970	10.220	10.680	10.631	13,959,100
2024-08-27	10.770	10.880	10.300	10.330	10.283	10,943,924
2024-08-26	10.500	10.850	10.500	10.620	10.571	9,778,600
2024-08-23	10.800	10.840	10.500	10.520	10.472	14,412,724
2024-08-22	11.810	11.850	10.850	10.940	10.890	25,425,719
2024-08-21	11.880	12.280	11.580	12.020	11.965	25,514,227
2024-08-20	11.580	12.190	11.420	12.060	12.005	23,365,090
2024-08-19	12.040	12.300	11.610	11.620	11.567	21,954,700
2024-08-16	11.800	12.120	11.770	11.990	11.935	17,900,641
2024-08-15	11.610	12.190	11.610	11.940	11.885	23,266,299
2024-08-14	11.400	11.850	11.350	11.710	11.656	17,486,258
2024-08-13	11.200	11.710	11.200	11.490	11.437	15,847,773
2024-08-12	11.560	11.660	11.200	11.310	11.258	14,184,773
2024-08-09	11.800	12.090	11.650	11.680	11.626	17,367,771
2024-08-08	11.800	11.950	11.420	11.800	11.746	21,373,390
2024-08-07	12.110	12.400	11.790	11.850	11.796	26,872,599
2024-08-06	12.060	13.180	11.950	12.400	12.343	41,160,571
2024-08-05	11.580	12.660	11.490	12.290	12.234	43,893,987
2024-08-02	11.720	12.070	11.460	11.510	11.457	24,296,126
2024-08-01	11.700	12.230	11.600	11.900	11.845	39,833,493
2024-07-31	10.510	11.500	10.420	11.500	11.447	22,369,763
2024-07-30	10.320	10.670	10.270	10.450	10.402	6,521,519

← NewerPage 9 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.