MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.100	24.160	23.720	23.910	16.802	2,893,615
2023-05-05	24.320	25.100	23.900	24.280	17.062	4,651,211
2023-05-04	23.140	24.890	23.140	24.400	17.147	5,458,166
2023-04-28	22.760	23.510	22.700	23.440	16.472	2,532,040
2023-04-27	22.650	23.260	22.560	22.700	15.952	3,018,493
2023-04-26	22.560	24.000	22.560	23.230	16.324	4,953,793
2023-04-25	22.020	22.880	21.710	22.120	15.544	3,084,621
2023-04-24	21.500	21.720	21.120	21.560	15.151	809,900
2023-04-21	22.100	22.190	21.410	21.470	15.088	1,164,185
2023-04-20	22.210	22.350	21.870	22.000	15.460	1,181,125
2023-04-19	22.720	22.750	22.220	22.300	15.671	1,278,191
2023-04-18	22.900	23.180	22.580	22.730	15.973	1,209,577
2023-04-17	23.150	23.480	22.880	22.940	16.121	1,098,629
2023-04-14	23.010	23.280	22.700	23.060	16.205	1,012,760
2023-04-13	23.620	23.790	22.880	22.940	16.121	1,484,011
2023-04-12	22.750	23.730	22.610	23.620	16.598	2,068,403
2023-04-11	23.540	23.820	22.680	22.780	16.008	2,642,343
2023-04-10	23.540	24.440	23.540	23.670	16.634	2,068,511
2023-04-07	23.700	23.970	23.500	23.840	16.753	1,248,865
2023-04-06	24.010	24.010	23.440	23.610	16.591	2,016,051
2023-04-04	24.780	24.990	23.830	24.100	16.936	2,390,998
2023-04-03	24.800	25.110	24.560	24.790	17.421	1,813,840
2023-03-31	24.420	24.640	24.220	24.550	17.252	1,157,637
2023-03-30	24.820	24.900	24.390	24.420	17.161	1,667,839
2023-03-29	24.920	25.190	24.600	24.820	17.442	2,008,097
2023-03-28	25.700	25.700	24.860	24.940	17.526	2,750,888
2023-03-27	24.900	25.960	24.900	25.570	17.969	4,672,439
2023-03-24	25.280	25.390	24.810	25.080	17.624	3,914,460
2023-03-23	23.980	25.380	23.820	25.270	17.758	5,994,597
2023-03-22	23.680	24.130	23.680	24.030	16.887	1,418,523
2023-03-21	23.250	23.800	23.020	23.780	16.711	1,551,828
2023-03-20	23.360	23.400	22.840	23.070	16.212	1,176,117
2023-03-17	23.320	23.480	23.140	23.360	16.416	1,201,379
2023-03-16	23.560	23.630	22.980	22.990	16.156	1,559,598
2023-03-15	23.770	24.070	23.610	23.610	16.591	1,365,008
2023-03-14	24.230	24.230	23.220	23.600	16.584	1,691,233
2023-03-13	23.900	24.150	23.510	24.090	16.929	1,242,640
2023-03-10	24.100	24.300	23.850	23.910	16.802	1,176,691
2023-03-09	23.900	24.310	23.750	24.170	16.985	1,588,853
2023-03-08	23.290	23.840	23.230	23.820	16.739	1,242,913
2023-03-07	24.140	24.210	23.400	23.400	16.444	1,943,900
2023-03-06	24.050	24.420	24.010	24.140	16.964	1,220,240
2023-03-03	24.700	24.890	24.000	24.130	16.957	2,526,337
2023-03-02	24.500	25.090	24.390	24.700	17.357	3,643,921
2023-03-01	24.180	24.390	24.020	24.370	17.126	1,898,303
2023-02-28	24.010	24.180	23.780	24.060	16.908	1,184,139
2023-02-27	24.210	24.450	23.910	23.960	16.837	1,852,120
2023-02-24	24.550	24.800	24.280	24.370	17.126	1,451,196
2023-02-23	24.790	24.980	24.330	24.520	17.231	2,007,276
2023-02-22	24.800	25.000	24.580	24.730	17.379	1,877,516
2023-02-21	24.500	25.250	24.500	25.000	17.568	3,033,734
2023-02-20	24.360	24.800	24.000	24.650	17.322	2,164,960
2023-02-17	24.570	24.780	24.180	24.370	17.126	2,758,765
2023-02-16	25.500	25.500	24.230	24.460	17.189	4,255,197
2023-02-15	25.200	25.660	25.180	25.450	17.885	3,645,724
2023-02-14	25.700	25.880	25.200	25.270	17.758	5,673,859
2023-02-13	25.880	26.200	25.730	26.000	18.271	4,263,977
2023-02-10	27.050	27.190	25.960	26.160	18.383	8,038,954
2023-02-09	26.000	27.450	25.960	26.350	18.517	11,645,515
2023-02-08	26.840	26.960	25.830	25.950	18.236	10,831,926

← NewerPage 15 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.