MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.240	23.590	23.080	23.550	16.549	3,007,989
2022-11-04	23.000	23.500	22.790	23.390	16.437	3,175,831
2022-11-03	22.970	23.210	22.660	23.010	16.170	3,028,337
2022-11-02	22.330	23.560	22.200	23.260	16.346	4,486,525
2022-11-01	22.000	22.360	21.600	22.310	15.678	2,337,958
2022-10-31	21.500	21.810	21.300	21.700	15.249	2,312,353
2022-10-28	22.880	23.150	21.250	21.310	14.975	5,069,222
2022-10-27	24.200	24.960	23.010	23.060	16.205	5,452,770
2022-10-26	23.520	24.770	23.520	24.610	17.294	3,697,421
2022-10-25	24.120	24.440	22.800	23.930	16.816	4,773,039
2022-10-24	25.090	25.720	24.300	24.380	17.133	4,455,276
2022-10-21	27.090	27.090	25.080	25.080	17.624	5,140,286
2022-10-20	26.280	26.660	25.690	26.600	18.693	4,477,576
2022-10-19	27.000	27.000	26.010	26.350	18.517	4,286,879
2022-10-18	27.490	27.690	26.730	27.120	19.058	8,014,983
2022-10-17	25.900	28.280	25.720	27.880	19.592	11,004,526
2022-10-14	25.960	26.380	25.200	25.840	18.159	5,707,160
2022-10-13	24.920	26.100	24.720	25.530	17.941	6,014,111
2022-10-12	24.600	25.450	23.570	25.240	17.737	6,291,789
2022-10-11	24.460	24.990	23.420	24.890	17.491	5,223,500
2022-10-10	24.700	25.900	23.800	23.970	16.844	5,719,425
2022-09-30	26.790	26.790	24.320	24.400	17.147	7,014,606
2022-09-29	26.110	27.300	25.760	26.900	18.903	7,817,881
2022-09-28	26.010	27.890	25.310	26.560	18.664	9,772,669
2022-09-27	26.500	27.440	25.510	26.430	18.573	7,943,384
2022-09-26	26.500	27.800	26.230	26.830	18.854	10,352,685
2022-09-23	26.560	27.500	26.010	26.150	18.376	11,690,459
2022-09-22	24.990	28.020	24.610	28.020	19.691	16,485,189
2022-09-21	22.830	23.630	22.830	23.350	16.409	3,735,727
2022-09-20	22.340	23.200	22.290	23.040	16.191	2,768,376
2022-09-19	22.270	22.720	22.010	22.290	15.664	1,458,385
2022-09-16	22.690	23.060	22.240	22.410	15.748	1,794,779
2022-09-15	23.840	23.900	22.300	22.690	15.945	2,737,777
2022-09-14	23.230	23.800	23.030	23.760	16.697	1,856,710
2022-09-13	23.230	23.820	23.230	23.590	16.577	1,880,482
2022-09-09	23.510	23.510	22.860	23.220	16.317	1,621,566
2022-09-08	24.300	24.300	23.360	23.390	16.437	2,846,701
2022-09-07	23.800	24.450	23.660	24.200	17.006	3,425,472
2022-09-06	24.000	24.090	23.230	23.830	16.746	1,773,298
2022-09-05	23.920	24.150	23.400	23.630	16.606	1,744,815
2022-09-02	23.230	24.150	23.230	23.950	16.830	2,602,160
2022-09-01	23.350	23.580	23.140	23.180	16.289	1,750,802
2022-08-31	24.340	24.390	23.080	23.200	16.303	2,475,418
2022-08-30	24.530	24.740	24.000	24.180	16.992	2,075,735
2022-08-29	24.200	24.890	23.980	24.540	17.245	1,912,888
2022-08-26	24.790	25.270	24.340	24.500	17.217	2,593,134
2022-08-25	25.450	26.070	24.430	24.760	17.400	4,494,151
2022-08-24	27.400	27.400	25.540	25.610	17.997	3,881,339
2022-08-23	27.000	27.280	26.660	26.980	18.960	3,017,327
2022-08-22	27.000	27.680	26.480	26.750	18.798	3,610,707
2022-08-19	29.170	29.170	27.170	27.470	19.304	6,124,531
2022-08-18	28.820	29.170	28.090	28.850	20.274	3,861,011
2022-08-17	29.450	29.450	28.320	28.770	20.218	3,966,111
2022-08-16	28.610	29.370	28.300	29.120	20.464	5,081,227
2022-08-15	27.540	28.740	27.530	28.450	19.993	5,093,940
2022-08-12	29.390	30.000	28.370	28.370	19.936	7,358,338
2022-08-11	29.990	29.990	28.820	28.880	20.295	5,681,620
2022-08-10	29.500	29.950	28.810	29.810	20.948	5,698,646
2022-08-09	29.300	29.750	29.060	29.530	20.752	4,265,385
2022-08-08	28.700	29.770	28.150	29.240	20.548	5,687,733

← NewerPage 17 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.