MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.460	24.850	24.310	24.630	17.350	1,889,049
2023-10-31	24.880	25.130	24.400	24.560	17.300	1,769,880
2023-10-30	24.500	24.990	24.180	24.880	17.526	2,445,931
2023-10-27	24.560	24.610	23.960	24.460	17.230	2,252,402
2023-10-26	24.180	24.480	24.000	24.390	17.180	2,444,901
2023-10-25	23.710	25.090	23.710	24.340	17.145	3,872,731
2023-10-24	22.750	23.520	22.750	23.350	16.448	2,140,320
2023-10-23	23.760	23.760	22.560	22.710	15.997	2,158,116
2023-10-20	23.760	24.170	23.330	23.470	16.532	2,296,509
2023-10-19	23.710	24.240	23.640	23.790	16.758	2,639,051
2023-10-18	24.380	24.460	23.660	23.710	16.701	2,782,833
2023-10-17	24.940	25.360	24.250	24.360	17.159	2,698,486
2023-10-16	25.640	25.960	24.830	24.940	17.568	2,803,593
2023-10-13	26.010	26.190	25.650	25.650	18.068	2,945,601
2023-10-12	26.730	26.850	25.940	26.200	18.455	3,670,518
2023-10-11	26.720	27.400	26.160	26.920	18.963	4,320,752
2023-10-10	27.200	27.230	26.500	26.750	18.843	5,207,414
2023-10-09	27.300	27.410	26.660	26.900	18.949	4,237,475
2023-09-28	28.420	28.430	27.260	27.370	19.280	8,003,413
2023-09-27	28.750	29.500	28.300	28.420	20.019	13,301,330
2023-09-26	29.800	29.800	27.680	28.610	20.153	14,876,695
2023-09-25	26.330	26.460	25.930	26.320	18.540	2,276,659
2023-09-22	24.780	25.830	24.620	25.800	18.174	2,110,126
2023-09-21	24.930	25.180	24.640	24.720	17.413	1,181,460
2023-09-20	25.240	25.760	24.890	24.940	17.568	1,348,340
2023-09-19	25.840	26.060	25.150	25.370	17.871	1,581,728
2023-09-18	25.140	26.400	24.730	25.840	18.202	2,326,100
2023-09-15	25.590	25.770	25.020	25.080	17.667	1,224,022
2023-09-14	25.850	26.140	25.270	25.330	17.843	1,503,314
2023-09-13	26.410	26.540	25.610	25.900	18.244	1,598,237
2023-09-12	26.580	26.750	26.200	26.500	18.667	1,427,160
2023-09-11	26.330	26.690	26.110	26.580	18.723	1,597,820
2023-09-08	26.180	26.840	26.160	26.330	18.547	1,406,787
2023-09-07	26.980	26.980	26.200	26.280	18.512	1,402,647
2023-09-06	26.320	27.000	26.290	26.980	19.005	2,265,320
2023-09-05	26.500	26.860	26.250	26.490	18.660	1,761,915
2023-09-04	26.650	26.650	26.070	26.490	18.660	1,780,240
2023-09-01	26.880	26.900	26.130	26.300	18.526	1,910,860
2023-08-31	26.700	27.030	26.200	26.680	18.794	2,631,004
2023-08-30	25.670	26.880	25.640	26.650	18.772	4,481,736
2023-08-29	23.380	25.800	23.370	25.700	18.103	5,767,396
2023-08-28	24.900	25.130	23.470	23.610	16.631	2,752,747
2023-08-25	24.510	24.740	23.530	23.590	16.617	3,279,570
2023-08-24	25.740	25.740	23.980	24.760	17.441	6,735,925
2023-08-23	26.400	26.880	25.750	26.590	18.730	3,499,580
2023-08-22	26.730	26.800	25.680	26.400	18.596	2,881,760
2023-08-21	26.660	27.690	26.550	26.610	18.744	3,364,900
2023-08-18	27.240	27.590	26.880	26.880	18.934	4,451,042
2023-08-17	25.420	27.280	25.380	27.100	19.089	5,759,217
2023-08-16	26.390	26.390	25.500	25.510	17.969	1,939,317
2023-08-15	26.500	27.050	26.100	26.250	18.491	2,089,194
2023-08-14	25.870	26.560	25.810	26.500	18.667	1,514,357
2023-08-11	26.510	26.790	26.110	26.130	18.406	2,217,180
2023-08-10	26.700	26.850	26.400	26.510	18.674	1,121,391
2023-08-09	26.650	26.860	26.400	26.460	18.639	1,186,186
2023-08-08	27.160	27.280	26.500	26.700	18.808	2,235,389
2023-08-07	26.690	27.210	26.630	27.160	19.132	2,410,102
2023-08-04	26.260	27.100	26.260	26.810	18.885	2,671,062
2023-08-03	26.430	26.790	26.210	26.310	18.533	1,795,493
2023-08-02	26.330	26.800	26.070	26.620	18.751	2,535,953

← NewerPage 13 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.