MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.980	25.020	24.480	24.820	17.535	4,289,744
2024-07-26	23.920	25.060	23.720	25.040	17.690	7,906,969
2024-07-25	23.980	24.800	23.350	24.310	17.174	9,122,356
2024-07-24	22.640	23.200	22.560	22.840	16.136	2,620,100
2024-07-23	23.940	24.080	22.800	22.960	16.221	3,366,580
2024-07-22	23.540	24.030	23.530	23.900	16.885	2,245,742
2024-07-19	23.130	23.950	22.930	23.590	16.666	2,917,180
2024-07-18	23.620	23.990	22.550	23.310	16.468	5,144,629
2024-07-17	25.280	25.300	24.150	24.160	17.068	4,637,347
2024-07-16	25.000	25.520	24.780	25.320	17.888	4,057,060
2024-07-15	25.660	26.070	24.900	25.390	17.937	5,457,891
2024-07-12	25.960	26.120	25.280	25.810	18.234	8,238,484
2024-07-11	25.600	27.890	24.800	26.380	18.637	13,421,079
2024-07-10	23.450	24.180	23.300	23.650	16.708	3,612,883
2024-07-09	22.560	23.620	22.260	23.600	16.673	3,221,542
2024-07-08	23.150	23.390	22.430	22.450	15.860	2,656,059
2024-07-05	23.080	23.500	22.200	23.400	16.532	4,857,064
2024-07-04	23.470	25.080	23.400	23.700	16.743	7,065,465
2024-07-03	23.860	23.970	23.030	23.270	16.440	1,920,170
2024-07-02	24.150	24.270	23.590	23.690	16.736	2,342,422
2024-07-01	23.980	24.350	23.180	24.140	17.054	3,397,170
2024-06-28	23.270	24.540	23.050	24.180	17.083	4,161,220
2024-06-27	23.710	24.280	23.250	23.280	16.447	2,839,900
2024-06-26	22.710	23.760	22.310	23.740	16.772	2,555,980
2024-06-25	22.420	23.260	22.420	22.750	16.072	2,504,320
2024-06-24	23.430	23.430	22.310	22.420	15.839	2,079,982
2024-06-21	23.510	23.690	23.280	23.420	16.546	1,449,420
2024-06-20	24.310	24.810	23.660	23.730	16.765	2,469,460
2024-06-19	24.490	24.590	24.060	24.390	17.231	2,463,580
2024-06-18	24.120	24.490	23.910	24.490	17.302	3,175,106
2024-06-17	23.700	24.380	23.500	24.120	17.040	2,908,568
2024-06-14	24.060	24.180	23.480	23.890	16.878	3,031,000
2024-06-13	23.720	24.470	23.650	24.040	16.984	3,941,138
2024-06-12	22.650	23.990	22.630	23.930	16.906	4,633,554
2024-06-11	22.400	22.770	21.740	22.750	16.072	2,535,622
2024-06-07	22.500	23.000	22.360	22.620	15.980	2,872,940
2024-06-06	23.400	23.610	21.990	22.210	15.691	4,520,740
2024-06-05	23.720	24.560	23.300	23.440	16.560	3,497,760
2024-06-04	24.780	24.780	23.500	23.910	16.842	3,587,780
2024-06-03	25.060	25.820	24.520	24.780	17.455	4,979,520
2024-05-31	24.180	25.150	23.900	25.050	17.645	4,981,760
2024-05-30	23.200	24.150	23.050	24.000	16.906	3,031,840
2024-05-29	23.580	23.980	23.540	23.740	16.723	2,337,160
2024-05-28	24.060	24.090	23.590	23.640	16.652	2,864,680
2024-05-27	23.650	24.290	23.250	24.220	17.061	4,268,868
2024-05-24	24.800	24.800	23.480	23.650	16.659	7,733,030
2024-05-23	25.660	26.560	25.300	25.340	17.850	10,467,952
2024-05-22	24.740	25.590	24.620	25.520	17.976	7,012,320
2024-05-21	24.650	24.750	24.220	24.740	17.427	2,292,217
2024-05-20	24.470	24.780	24.350	24.680	17.385	3,006,777
2024-05-17	24.400	24.630	24.180	24.600	17.328	3,069,640
2024-05-16	24.940	25.080	24.410	24.490	17.251	3,908,500
2024-05-15	24.750	25.250	24.580	24.740	17.427	3,824,520
2024-05-14	24.220	25.110	24.220	24.980	17.596	5,049,613
2024-05-13	24.240	24.450	23.580	24.220	17.061	2,893,721
2024-05-10	24.750	24.790	24.190	24.360	17.159	4,941,720
2024-05-09	24.970	25.290	24.630	24.780	17.455	5,238,940
2024-05-08	25.300	25.980	24.690	25.000	17.610	6,587,817
2024-05-07	25.500	26.050	25.010	25.670	18.082	8,534,237
2024-05-06	24.770	25.990	24.560	25.990	18.308	12,542,621

← NewerPage 10 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1000 CNY
2025-11-13	0.0700 CNY
2025-06-05	0.1000 CNY
2024-06-05	0.0700 CNY
2023-06-19	0.0700 CNY
2022-06-17	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.