MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.150	22.150	20.990	22.050	15.532	1,848,700
2024-01-24	21.290	21.480	20.250	21.170	14.912	1,823,073
2024-01-23	21.100	21.190	20.580	20.920	14.736	1,892,660
2024-01-22	22.760	22.780	20.020	21.110	14.870	2,139,200
2024-01-19	23.260	23.500	22.630	22.750	16.025	1,361,628
2024-01-18	23.220	23.750	22.500	23.240	16.370	1,892,240
2024-01-17	24.140	24.210	23.550	23.550	16.589	1,256,080
2024-01-16	24.170	24.480	23.770	24.110	16.983	1,455,020
2024-01-15	24.550	24.550	24.550	24.550	17.293	0
2024-01-12	26.000	26.000	24.520	24.550	17.293	1,809,145
2024-01-11	24.830	25.300	24.550	25.160	17.723	1,537,163
2024-01-10	25.350	25.450	24.610	24.820	17.483	1,841,785
2024-01-09	24.540	26.000	24.540	25.330	17.843	2,725,839
2024-01-08	25.120	25.160	24.530	24.530	17.279	1,173,712
2024-01-05	25.590	26.090	25.040	25.120	17.695	1,421,420
2024-01-04	25.560	25.770	25.350	25.590	18.026	1,154,022
2024-01-03	26.080	26.140	25.380	25.620	18.047	1,429,680
2024-01-02	26.250	26.430	26.070	26.180	18.441	1,458,793
2023-12-29	25.380	26.320	25.310	26.250	18.491	1,990,448
2023-12-28	24.440	25.560	24.330	25.300	17.821	1,874,882
2023-12-27	24.540	24.700	24.090	24.590	17.321	1,152,212
2023-12-26	25.360	25.360	24.210	24.360	17.159	1,590,822
2023-12-25	24.950	25.400	24.810	25.060	17.652	1,346,660
2023-12-22	25.580	25.850	25.000	25.100	17.681	1,707,860
2023-12-21	25.760	25.900	24.660	25.580	18.019	2,190,300
2023-12-20	25.350	26.170	25.300	25.360	17.864	2,235,100
2023-12-19	24.750	25.430	24.740	25.350	17.857	1,133,952
2023-12-18	25.180	25.480	24.810	24.960	17.582	1,397,760
2023-12-15	25.340	25.600	24.980	25.160	17.723	1,276,100
2023-12-14	25.780	25.970	25.300	25.310	17.829	1,617,840
2023-12-13	25.490	26.100	24.990	25.580	18.019	2,127,413
2023-12-12	25.640	25.650	25.280	25.490	17.955	1,098,647
2023-12-11	25.180	25.830	24.960	25.570	18.012	2,383,390
2023-12-08	25.780	26.280	25.300	25.400	17.892	1,785,700
2023-12-07	25.710	25.940	25.300	25.640	18.061	1,747,620
2023-12-06	25.340	26.180	25.320	25.550	17.998	1,798,332
2023-12-05	26.100	26.560	25.410	25.410	17.899	2,286,552
2023-12-04	26.670	26.800	26.200	26.200	18.455	2,158,240
2023-12-01	26.320	26.890	25.570	26.540	18.695	3,200,960
2023-11-30	27.290	28.390	26.510	26.830	18.899	5,076,374
2023-11-29	26.880	27.720	26.700	27.020	19.033	3,618,976
2023-11-28	26.060	27.240	26.020	26.900	18.949	3,796,114
2023-11-27	25.810	26.200	25.740	26.020	18.329	1,365,212
2023-11-24	26.600	26.640	25.660	25.750	18.139	1,504,897
2023-11-23	26.290	26.520	26.040	26.500	18.667	1,567,020
2023-11-22	26.550	26.800	26.030	26.030	18.336	1,721,815
2023-11-21	27.230	27.270	26.480	26.630	18.758	2,046,483
2023-11-20	26.530	27.140	26.500	27.070	19.068	2,479,260
2023-11-17	26.080	26.470	26.080	26.420	18.610	1,448,210
2023-11-16	26.540	26.540	26.150	26.150	18.420	1,633,801
2023-11-15	26.660	26.860	26.330	26.590	18.730	2,433,695
2023-11-14	26.260	26.450	26.150	26.420	18.610	1,558,155
2023-11-13	25.950	26.300	25.770	26.210	18.462	2,091,028
2023-11-10	25.930	26.150	25.770	25.920	18.258	1,767,161
2023-11-09	26.460	26.550	25.970	26.000	18.315	2,214,024
2023-11-08	26.440	26.520	26.040	26.210	18.462	2,451,751
2023-11-07	26.180	26.680	25.770	26.340	18.554	3,095,542
2023-11-06	25.650	26.230	25.650	26.210	18.462	4,586,975
2023-11-03	25.100	25.860	24.710	25.650	18.068	5,323,054
2023-11-02	24.650	24.890	24.260	24.280	17.103	1,510,068

← NewerPage 12 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.