MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.500	25.080	23.900	24.620	17.342	9,267,675
2024-04-29	24.450	25.290	24.360	24.550	17.293	9,655,389
2024-04-26	23.870	24.490	23.700	23.950	16.870	11,003,288
2024-04-25	23.790	26.000	23.000	24.820	17.483	16,012,099
2024-04-24	25.870	26.950	24.000	24.330	17.138	17,948,609
2024-04-23	22.190	23.990	22.190	23.990	16.899	5,859,560
2024-04-22	20.200	20.240	19.330	19.990	14.081	1,605,240
2024-04-19	19.900	20.280	19.700	20.070	14.137	1,580,576
2024-04-18	20.460	20.680	19.700	20.040	14.116	2,195,218
2024-04-17	18.800	20.540	18.800	20.510	14.447	2,871,400
2024-04-16	20.360	20.400	18.200	18.470	13.010	3,117,660
2024-04-15	21.490	21.560	19.850	20.440	14.398	2,599,741
2024-04-12	21.390	21.900	21.320	21.440	15.102	1,711,360
2024-04-11	21.650	21.870	21.300	21.420	15.088	1,913,949
2024-04-10	22.300	22.400	21.400	21.780	15.342	2,250,500
2024-04-09	22.110	22.360	21.660	22.010	15.504	1,206,520
2024-04-08	22.340	22.500	21.770	21.880	15.412	1,875,270
2024-04-03	22.980	23.110	22.120	22.250	15.673	1,848,008
2024-04-02	23.660	23.660	22.710	22.980	16.187	1,960,868
2024-04-01	22.780	23.450	22.780	23.450	16.518	2,807,159
2024-03-29	22.470	22.940	22.320	22.780	16.046	1,453,060
2024-03-28	21.850	22.890	21.850	22.450	15.814	2,912,709
2024-03-27	23.140	23.140	21.710	21.850	15.391	3,234,760
2024-03-26	22.350	23.280	22.350	23.160	16.314	3,429,020
2024-03-25	23.030	23.450	22.520	22.600	15.920	3,633,177
2024-03-22	23.710	23.850	22.900	23.050	16.237	4,862,379
2024-03-21	25.240	25.240	23.700	23.780	16.751	7,175,382
2024-03-20	23.600	24.060	23.280	24.010	16.913	4,964,045
2024-03-19	24.040	24.470	23.500	23.550	16.589	5,845,702
2024-03-18	23.280	24.370	23.000	24.180	17.033	7,461,519
2024-03-15	22.620	23.200	22.380	23.190	16.335	5,756,959
2024-03-14	22.570	23.520	22.230	22.800	16.060	6,139,933
2024-03-13	22.700	22.860	22.400	22.640	15.948	4,437,330
2024-03-12	22.200	22.770	22.150	22.700	15.990	5,806,088
2024-03-11	21.990	22.260	21.590	22.260	15.680	3,981,819
2024-03-08	21.760	22.370	21.640	22.190	15.631	3,941,099
2024-03-07	22.550	23.390	22.050	22.050	15.532	7,817,475
2024-03-06	21.540	22.580	21.500	22.440	15.807	7,495,656
2024-03-05	21.760	22.030	21.440	21.740	15.314	4,449,908
2024-03-04	22.180	22.300	21.580	22.030	15.518	5,361,489
2024-03-01	22.390	22.720	21.880	22.420	15.793	7,158,200
2024-02-29	20.770	22.650	20.620	22.530	15.870	10,246,720
2024-02-28	24.010	24.810	21.300	21.640	15.243	16,275,106
2024-02-27	25.000	28.620	24.520	25.380	17.878	19,718,799
2024-02-26	22.500	23.860	22.000	23.860	16.807	7,676,886
2024-02-23	18.230	20.430	18.020	19.880	14.004	6,441,409
2024-02-22	17.210	18.410	17.210	18.270	12.870	4,399,782
2024-02-21	16.520	17.780	16.410	17.270	12.165	4,226,034
2024-02-20	16.280	16.770	15.830	16.680	11.750	3,548,826
2024-02-19	15.590	16.460	15.590	16.280	11.468	4,705,338
2024-02-08	14.150	15.400	13.310	15.400	10.848	5,258,485
2024-02-07	15.200	15.500	13.600	13.910	9.798	5,853,881
2024-02-06	14.600	15.720	13.050	15.050	10.601	5,037,330
2024-02-05	17.000	17.510	14.610	14.880	10.482	4,601,938
2024-02-02	18.910	19.450	16.900	17.670	12.447	2,302,188
2024-02-01	18.930	19.290	18.390	18.950	13.349	2,044,046
2024-01-31	20.170	20.760	19.020	19.190	13.518	2,003,960
2024-01-30	21.140	21.400	20.360	20.420	14.384	1,542,802
2024-01-29	22.120	22.290	21.220	21.300	15.004	1,276,942
2024-01-26	22.160	22.480	21.820	22.020	15.511	1,511,809

← NewerPage 11 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.