MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	30.230	30.230	28.280	28.520	20.042	7,606,828
2022-08-04	29.390	30.580	28.890	30.260	21.265	5,969,573
2022-08-03	30.240	31.880	29.290	29.760	20.913	8,767,385
2022-08-02	32.000	32.500	30.010	30.390	21.356	10,115,723
2022-08-01	31.920	33.290	31.000	32.850	23.085	11,949,277
2022-07-29	31.000	32.400	30.530	31.920	22.431	11,242,117
2022-07-28	31.000	31.860	30.750	31.000	21.785	8,139,864
2022-07-27	29.000	31.980	28.720	30.780	21.630	10,576,659
2022-07-26	30.090	30.790	28.010	29.430	20.681	10,047,643
2022-07-25	30.130	32.130	30.130	30.910	21.721	7,824,357
2022-07-22	30.500	31.480	30.030	30.600	21.503	6,335,838
2022-07-21	31.040	32.190	30.790	30.900	21.714	7,968,759
2022-07-20	32.230	32.850	31.020	31.580	22.192	9,752,478
2022-07-19	30.400	33.480	29.700	32.950	23.155	14,399,603
2022-07-18	30.160	31.800	30.160	31.000	21.785	8,109,354
2022-07-15	31.200	33.250	30.760	30.790	21.637	10,770,663
2022-07-14	31.550	32.820	30.200	31.880	22.403	11,305,845
2022-07-13	30.010	31.590	29.850	30.920	21.728	8,562,967
2022-07-12	31.800	31.880	30.040	30.200	21.222	9,840,857
2022-07-11	33.230	33.240	31.360	31.540	22.164	13,801,559
2022-07-08	35.100	38.590	34.510	34.750	24.420	17,197,058
2022-07-07	35.300	36.500	33.270	36.190	25.432	18,747,526
2022-07-06	33.900	39.000	33.170	37.210	26.149	23,449,358
2022-07-05	33.730	35.900	32.020	33.200	23.331	15,248,436
2022-07-04	33.750	37.500	32.600	34.820	24.469	19,699,486
2022-07-01	31.280	36.000	30.100	34.300	24.104	19,981,883
2022-06-30	30.400	33.080	29.200	32.040	22.515	18,230,331
2022-06-29	38.990	38.990	31.230	31.380	22.052	26,839,477
2022-06-28	31.660	38.150	30.310	38.150	26.809	29,088,893
2022-06-27	25.870	31.790	25.870	31.790	22.340	19,814,842
2022-06-24	28.000	28.000	26.480	26.490	18.615	13,756,948
2022-06-23	27.880	29.570	27.000	28.400	19.958	19,181,157
2022-06-22	28.000	29.860	27.300	29.860	20.984	21,771,976
2022-06-21	20.730	24.880	20.730	24.880	17.484	3,305,064
2022-06-20	20.390	20.800	20.390	20.730	14.568	1,447,306
2022-06-17	20.280	20.570	19.920	20.370	14.315	1,126,323
2022-06-16	20.390	20.710	20.250	20.430	14.301	1,304,861
2022-06-15	20.360	20.690	20.110	20.490	14.343	2,338,803
2022-06-14	20.500	20.500	19.480	20.300	14.210	2,244,359
2022-06-13	19.960	21.340	19.960	20.400	14.280	2,919,649
2022-06-10	19.280	20.200	19.220	19.880	13.916	1,671,362
2022-06-09	20.080	20.080	19.300	19.300	13.510	1,394,307
2022-06-08	20.040	20.250	19.550	19.830	13.881	1,553,679
2022-06-07	20.560	20.770	19.870	20.040	14.028	2,701,007
2022-06-06	20.510	21.200	20.360	20.840	14.588	1,656,720
2022-06-02	19.950	20.510	19.630	20.510	14.357	1,813,435
2022-06-01	19.630	19.970	19.360	19.950	13.965	1,544,356
2022-05-31	19.200	19.480	18.880	19.410	13.587	1,120,560
2022-05-30	19.180	19.200	18.800	19.140	13.398	776,519
2022-05-27	19.110	19.410	18.880	19.070	13.349	595,840
2022-05-26	19.080	19.330	18.620	19.120	13.384	902,022
2022-05-25	18.760	19.020	18.610	19.020	13.314	710,360
2022-05-24	20.300	20.300	18.600	18.610	13.027	1,562,261
2022-05-23	20.050	20.050	19.680	20.000	14.000	864,441
2022-05-20	19.810	20.070	19.680	19.720	13.804	918,761
2022-05-19	19.510	19.790	19.400	19.740	13.818	832,580
2022-05-18	19.370	19.820	19.330	19.610	13.727	704,900
2022-05-17	19.650	19.880	19.260	19.470	13.629	705,880
2022-05-16	19.610	20.060	19.550	19.740	13.818	1,017,898
2022-05-13	19.810	20.100	19.470	19.590	13.713	877,660

← NewerPage 18 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.