Miracle Automation Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.610	17.300	15.430	17.300	17.300	60,898,819
2026-10-22	15.850	16.420	15.680	15.730	15.730	29,147,560
2026-10-21	15.360	16.590	15.350	15.940	15.940	30,934,728
2026-10-20	14.920	15.740	14.850	15.420	15.420	14,779,504
2026-10-19	14.650	15.080	14.330	14.950	14.950	8,117,646
2026-10-16	14.550	14.960	14.430	14.650	14.650	8,483,559
2026-10-15	14.620	14.640	14.320	14.330	14.330	7,335,700
2026-10-14	15.230	15.280	14.860	14.860	14.860	6,109,200
2026-10-13	15.310	15.390	14.830	15.250	15.250	9,539,063
2026-10-12	15.600	15.630	15.220	15.460	15.460	6,390,062
2026-10-09	15.400	15.640	14.810	15.610	15.610	11,535,115
2026-10-08	15.560	15.740	15.240	15.330	15.330	8,379,700
2026-09-30	15.460	15.980	15.290	15.490	15.490	11,305,551
2026-09-29	15.530	15.550	15.200	15.370	15.370	7,928,508
2026-09-28	15.490	15.830	15.290	15.360	15.360	11,260,390
2026-09-24	15.620	15.910	15.470	15.490	15.490	7,723,500
2026-09-23	15.630	15.750	15.460	15.660	15.660	6,003,666
2026-09-22	15.800	15.960	15.580	15.620	15.620	6,043,584
2026-09-21	15.610	15.950	15.590	15.810	15.810	7,486,030
2026-09-18	15.550	15.780	15.510	15.580	15.580	6,009,934
2026-09-17	15.450	15.610	15.290	15.520	15.520	7,142,900
2026-09-16	15.160	15.570	15.030	15.450	15.450	6,626,513
2026-09-15	15.320	15.430	15.160	15.170	15.170	5,258,232
2026-09-14	15.420	15.610	15.290	15.440	15.440	5,060,306
2026-09-11	15.630	15.660	15.180	15.430	15.430	7,313,213
2026-09-10	16.000	16.060	15.760	15.760	15.760	6,203,701
2026-09-09	16.210	16.300	16.030	16.110	16.110	6,020,700
2026-09-08	16.340	16.440	16.210	16.240	16.240	6,821,079
2026-09-07	16.300	16.620	16.210	16.350	16.350	8,726,000
2026-09-04	16.750	16.790	16.210	16.300	16.300	8,123,200
2026-09-03	16.490	16.960	16.430	16.560	16.560	8,349,600
2026-09-02	16.440	16.520	16.180	16.400	16.400	5,527,376
2026-09-01	16.600	16.850	16.480	16.510	16.510	6,584,000
2026-08-31	16.290	16.660	16.230	16.610	16.610	6,665,100
2026-08-28	16.670	16.720	16.450	16.470	16.470	6,849,308
2026-08-27	16.630	16.740	16.500	16.670	16.670	7,723,174
2026-08-26	16.840	16.880	16.180	16.480	16.480	10,409,574
2026-08-25	16.110	16.840	16.080	16.690	16.690	9,878,566
2026-08-24	16.700	16.800	16.030	16.310	16.310	8,935,229
2026-08-21	16.410	16.660	16.200	16.530	16.530	7,537,666
2026-08-20	16.650	16.800	16.360	16.480	16.480	12,428,728
2026-08-19	17.920	17.920	16.300	16.320	16.320	21,483,236
2026-08-18	18.030	18.180	17.750	18.070	18.070	13,146,647
2026-08-17	17.820	18.200	17.530	18.040	18.040	10,697,762
2026-08-14	17.870	17.870	17.490	17.740	17.740	8,294,705
2026-08-13	18.070	18.180	17.680	17.680	17.680	10,703,346
2026-08-12	18.080	18.190	17.890	18.070	18.070	10,013,223
2026-08-11	17.750	18.220	17.510	17.970	17.970	15,412,100
2026-08-10	17.880	18.050	17.510	17.910	17.910	11,948,400
2026-08-07	17.960	18.000	17.360	17.810	17.810	13,523,687
2026-08-06	18.080	18.140	17.570	17.780	17.780	17,023,023
2026-08-05	18.000	18.360	17.700	17.970	17.970	31,598,773
2026-08-04	17.220	18.570	17.000	18.090	18.090	26,468,395
2026-08-03	16.640	17.160	16.550	17.130	17.130	13,737,608
2026-07-31	16.300	16.820	16.240	16.540	16.540	14,909,194
2026-07-30	16.330	16.540	15.890	15.970	15.970	11,476,800
2026-07-29	16.460	16.600	16.020	16.500	16.500	13,199,926
2026-07-28	15.920	16.550	15.860	16.280	16.280	11,717,651
2026-07-27	15.510	16.130	15.440	16.100	16.100	11,002,000

Page 1 of 1 · 59 trading days

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.