MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.260	29.120	24.260	27.710	19.473	19,273,354
2023-02-06	24.510	24.860	24.170	24.270	17.055	3,160,820
2023-02-03	24.970	25.180	24.300	24.750	17.393	4,698,034
2023-02-02	25.410	27.340	24.900	25.050	17.603	7,855,359
2023-02-01	23.860	25.240	23.510	24.980	17.554	7,661,973
2023-01-31	23.270	24.000	23.050	23.830	16.746	4,964,822
2023-01-30	23.720	24.040	23.330	23.380	16.430	4,924,750
2023-01-20	23.980	24.470	23.410	23.410	16.451	6,090,635
2023-01-19	22.860	23.040	22.710	22.790	16.015	3,290,208
2023-01-18	21.990	24.000	21.710	23.150	16.268	6,741,649
2023-01-17	22.250	22.570	21.890	21.920	15.404	3,447,297
2023-01-16	22.210	22.750	22.210	22.480	15.797	6,250,503
2023-01-13	22.100	24.100	21.990	23.150	16.268	10,283,224
2023-01-12	20.810	21.420	20.740	21.190	14.891	1,971,606
2023-01-11	22.220	22.220	21.010	21.010	14.764	3,125,091
2023-01-10	21.090	21.550	20.920	21.350	15.003	1,409,920
2023-01-09	20.990	21.280	20.900	21.100	14.828	993,787
2023-01-06	20.920	21.300	20.720	21.100	14.828	1,650,040
2023-01-05	20.730	20.950	20.600	20.920	14.701	1,218,261
2023-01-04	20.720	20.870	20.450	20.730	14.568	984,498
2023-01-03	19.910	20.840	19.890	20.740	14.575	1,715,581
2022-12-30	19.870	20.010	19.770	19.910	13.991	793,865
2022-12-29	20.050	20.150	19.770	19.770	13.893	1,031,821
2022-12-28	20.640	20.640	20.020	20.030	14.076	1,289,164
2022-12-27	20.830	20.980	20.330	20.640	14.504	1,164,654
2022-12-26	20.260	20.700	20.140	20.660	14.518	1,091,853
2022-12-23	20.200	20.550	20.020	20.220	14.209	1,120,420
2022-12-22	21.320	21.400	20.260	20.280	14.251	1,633,219
2022-12-21	21.450	21.580	20.850	21.130	14.849	1,429,173
2022-12-20	20.810	22.060	20.710	21.360	15.010	2,231,293
2022-12-19	21.510	21.800	20.820	20.900	14.687	1,773,875
2022-12-16	22.270	22.500	21.600	21.720	15.263	2,281,120
2022-12-15	21.970	22.620	21.760	22.440	15.769	2,902,709
2022-12-14	21.610	22.880	21.480	22.170	15.580	4,217,844
2022-12-13	22.060	22.190	21.500	21.520	15.123	1,671,027
2022-12-12	22.190	22.200	21.800	22.050	15.495	863,647
2022-12-09	22.300	22.300	21.920	22.050	15.495	1,104,433
2022-12-08	22.420	22.470	21.960	22.050	15.495	2,040,099
2022-12-07	22.440	22.630	22.260	22.390	15.734	1,155,280
2022-12-06	22.700	22.720	22.290	22.430	15.762	1,735,713
2022-12-05	23.000	23.200	22.570	22.750	15.987	2,321,564
2022-12-02	22.360	23.100	22.290	22.970	16.142	2,939,309
2022-12-01	22.320	22.640	22.180	22.250	15.636	1,364,042
2022-11-30	22.240	22.450	21.930	22.150	15.565	1,189,056
2022-11-29	21.720	22.380	21.710	22.240	15.629	1,434,913
2022-11-28	21.650	21.900	21.450	21.650	15.214	1,132,742
2022-11-25	22.350	22.350	21.930	21.930	15.411	1,285,639
2022-11-24	22.430	22.690	22.240	22.360	15.713	1,319,176
2022-11-23	22.730	22.730	21.700	22.170	15.580	1,868,018
2022-11-22	23.300	23.440	22.410	22.510	15.818	2,264,453
2022-11-21	22.850	23.280	22.480	23.260	16.346	2,033,543
2022-11-18	23.270	23.670	22.820	22.820	16.036	2,390,351
2022-11-17	23.400	23.400	22.820	23.290	16.367	2,347,948
2022-11-16	23.750	23.950	23.340	23.430	16.465	1,972,182
2022-11-15	23.010	23.840	23.010	23.750	16.690	2,829,544
2022-11-14	23.900	23.900	23.050	23.260	16.346	2,661,990
2022-11-11	23.900	23.980	23.190	23.400	16.444	3,119,790
2022-11-10	23.200	23.680	23.000	23.400	16.444	2,673,854
2022-11-09	23.290	23.980	23.140	23.650	16.620	2,736,771
2022-11-08	23.330	23.480	23.000	23.360	16.416	1,972,027

← NewerPage 16 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.