MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	26.330	26.800	26.070	26.620	18.751	2,535,953
2023-08-01	26.540	26.540	25.900	26.270	18.505	1,670,072
2023-07-31	26.530	26.640	26.110	26.400	18.596	2,100,191
2023-07-28	26.120	26.500	25.860	26.440	18.624	2,125,120
2023-07-27	26.280	26.780	26.110	26.310	18.533	2,075,862
2023-07-26	27.300	27.300	26.220	26.290	18.519	3,959,209
2023-07-25	27.410	27.410	26.820	27.290	19.223	2,516,500
2023-07-24	27.160	27.360	26.580	27.050	19.054	1,843,940
2023-07-21	27.320	27.670	26.850	26.880	18.934	4,472,524
2023-07-20	28.470	28.880	27.520	27.550	19.406	6,159,746
2023-07-19	29.300	29.710	28.420	28.850	20.322	7,238,309
2023-07-18	31.000	32.500	29.820	30.080	21.189	10,975,511
2023-07-17	29.600	29.680	28.250	29.660	20.893	5,610,761
2023-07-14	29.390	30.130	28.650	29.530	20.801	4,968,416
2023-07-13	29.100	29.500	28.630	29.310	20.646	4,773,991
2023-07-12	29.280	30.200	28.830	28.990	20.421	5,536,966
2023-07-11	29.080	29.360	28.600	29.340	20.667	4,463,585
2023-07-10	30.990	31.160	28.770	28.850	20.322	8,117,376
2023-07-07	29.970	31.060	29.590	30.650	21.590	8,796,495
2023-07-06	29.550	30.470	28.800	29.910	21.069	5,521,436
2023-07-05	30.900	31.190	29.710	29.800	20.991	7,812,267
2023-07-04	30.680	31.440	30.210	31.030	21.858	7,512,002
2023-07-03	31.900	32.060	30.380	30.500	21.484	9,568,028
2023-06-30	31.960	32.310	31.300	31.840	22.428	11,137,540
2023-06-29	30.360	32.990	30.100	32.330	22.773	17,545,297
2023-06-28	30.280	31.190	28.200	30.790	21.689	11,945,151
2023-06-27	29.460	30.480	29.150	30.460	21.456	8,286,215
2023-06-26	29.310	30.610	29.200	29.300	20.639	7,915,709
2023-06-21	31.000	31.980	29.870	30.000	21.132	11,776,756
2023-06-20	29.070	31.770	28.700	31.300	22.048	18,004,382
2023-06-19	29.270	30.000	29.240	29.410	20.717	8,349,891
2023-06-16	29.590	30.290	28.910	29.420	20.674	10,108,925
2023-06-15	28.020	29.780	28.020	29.590	20.794	12,372,770
2023-06-14	29.000	29.040	28.130	28.320	19.901	6,785,391
2023-06-13	28.000	28.600	27.840	28.520	20.042	7,189,218
2023-06-12	27.500	28.350	27.180	28.250	19.852	6,548,518
2023-06-09	29.690	29.890	27.470	27.710	19.473	10,794,977
2023-06-08	29.200	30.270	29.010	29.250	20.555	7,792,943
2023-06-07	30.000	30.000	28.720	29.630	20.822	9,817,992
2023-06-06	28.980	30.280	28.400	30.270	21.272	15,184,719
2023-06-05	28.900	29.350	28.570	29.320	20.604	6,792,076
2023-06-02	29.460	29.500	28.860	29.100	20.449	7,621,842
2023-06-01	29.180	30.090	28.600	29.800	20.941	10,367,376
2023-05-31	29.560	30.360	29.180	29.430	20.681	11,973,654
2023-05-30	31.100	31.140	29.120	29.810	20.948	13,761,972
2023-05-29	31.400	31.500	30.500	31.290	21.988	12,608,936
2023-05-26	32.930	33.000	30.220	31.680	22.263	20,932,849
2023-05-25	36.000	36.470	33.380	34.000	23.893	27,351,269
2023-05-24	31.000	38.320	30.170	37.350	26.247	33,488,954
2023-05-23	28.680	31.930	28.680	31.930	22.438	25,444,251
2023-05-22	25.720	26.700	25.510	26.610	18.700	8,046,596
2023-05-19	25.570	26.690	25.390	25.830	18.152	7,687,806
2023-05-18	24.850	27.000	24.800	26.180	18.397	10,603,021
2023-05-17	23.800	24.560	23.670	24.510	17.224	3,195,743
2023-05-16	23.900	24.040	23.530	23.670	16.634	1,386,019
2023-05-15	23.500	23.860	23.430	23.850	16.760	1,405,180
2023-05-12	23.780	23.990	23.510	23.560	16.556	1,148,194
2023-05-11	23.630	23.980	23.180	23.730	16.676	1,970,309
2023-05-10	22.700	23.850	22.700	23.430	16.465	2,134,259
2023-05-09	23.540	23.540	23.010	23.050	16.198	2,634,639

← NewerPage 14 of 20 · 1,182 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.