MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.750	20.030	19.430	19.750	13.825	1,325,816
2022-05-11	20.300	20.300	19.480	19.510	13.657	1,859,018
2022-05-10	18.880	19.840	18.800	19.840	13.888	1,654,342
2022-05-09	18.780	19.180	18.650	19.120	13.384	1,322,036
2022-05-06	18.000	18.910	17.840	18.710	13.097	1,884,282
2022-05-05	17.970	18.690	17.810	18.540	12.978	1,942,459
2022-04-29	17.500	17.960	17.100	17.840	12.488	2,140,280
2022-04-28	17.800	17.940	16.770	17.030	11.921	2,193,784
2022-04-27	17.020	17.880	16.890	17.880	12.516	2,938,646
2022-04-26	20.450	20.450	17.590	17.750	12.425	4,939,454
2022-04-25	24.240	24.240	21.600	21.600	15.120	1,780,339
2022-04-22	23.800	24.370	23.500	24.210	16.947	1,159,646
2022-04-21	24.580	24.860	23.890	23.940	16.757	1,397,636
2022-04-20	25.000	25.210	24.430	24.580	17.205	1,043,981
2022-04-19	25.300	25.600	24.920	24.970	17.478	1,025,567
2022-04-18	25.200	25.390	24.510	25.300	17.709	1,132,692
2022-04-15	25.360	25.710	24.720	24.940	17.457	1,885,086
2022-04-14	26.490	27.290	26.000	26.080	18.255	2,321,466
2022-04-13	25.200	27.500	24.470	26.100	18.269	3,707,764
2022-04-12	24.700	25.240	24.250	25.070	17.548	1,952,498
2022-04-11	26.260	27.990	25.450	25.630	17.940	2,505,350
2022-04-08	26.170	26.450	25.350	25.490	17.842	1,825,257
2022-04-07	26.660	27.350	26.200	26.220	18.353	1,834,110
2022-04-06	26.240	26.750	26.020	26.600	18.619	961,116
2022-04-01	26.650	26.650	26.020	26.240	18.367	1,233,806
2022-03-31	26.660	26.860	26.330	26.780	18.745	1,071,280
2022-03-30	26.330	26.830	26.230	26.710	18.696	1,160,836
2022-03-29	27.000	27.180	26.000	26.310	18.416	1,356,136
2022-03-28	27.330	27.330	26.650	26.870	18.808	1,595,816
2022-03-25	27.950	28.200	27.520	27.560	19.291	1,410,145
2022-03-24	28.210	28.540	27.720	27.850	19.494	1,772,069
2022-03-23	28.860	29.180	28.410	28.620	20.033	1,922,733
2022-03-22	29.250	29.600	28.720	28.860	20.201	2,925,736
2022-03-21	29.230	29.860	29.200	29.550	20.684	5,542,042
2022-03-18	27.110	30.780	26.950	30.150	21.104	8,259,748
2022-03-17	26.610	27.500	26.610	27.110	18.976	1,992,424
2022-03-16	25.990	26.460	25.210	26.310	18.416	1,716,957
2022-03-15	27.150	27.390	25.560	25.560	17.891	1,733,134
2022-03-14	27.900	27.990	27.100	27.150	19.004	1,556,150
2022-03-11	27.990	28.300	27.360	28.210	19.746	1,433,453
2022-03-10	27.980	28.780	27.820	28.190	19.732	2,085,263
2022-03-09	28.400	28.530	26.410	27.410	19.186	2,202,916
2022-03-08	29.520	29.950	28.170	28.200	19.739	2,549,570
2022-03-07	29.900	30.130	29.370	29.780	20.845	1,457,853
2022-03-04	30.400	30.850	30.140	30.230	21.160	1,735,319
2022-03-03	30.850	30.990	30.280	30.370	21.258	1,933,573
2022-03-02	30.390	30.790	30.300	30.710	21.496	1,878,756
2022-03-01	30.380	30.860	30.190	30.730	21.510	2,597,036
2022-02-28	29.670	30.680	28.850	30.350	21.244	2,713,348
2022-02-25	29.900	30.300	29.660	29.700	20.789	1,696,353
2022-02-24	30.680	30.970	29.280	29.570	20.698	3,128,171
2022-02-23	29.980	31.100	29.980	30.680	21.475	2,532,791
2022-02-22	30.200	30.380	29.650	29.810	20.866	1,947,012
2022-02-21	30.030	30.640	29.990	30.480	21.335	1,841,781
2022-02-18	30.250	30.250	29.760	30.220	21.153	1,989,724
2022-02-17	30.310	30.620	29.800	30.400	21.279	2,675,310
2022-02-16	29.550	30.480	29.350	30.480	21.335	3,328,057
2022-02-15	29.200	29.400	28.900	29.280	20.495	1,143,993
2022-02-14	28.820	29.440	28.800	29.290	20.502	993,049
2022-02-11	29.810	29.810	28.810	29.000	20.299	1,532,176

← NewerPage 19 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.