MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.800	17.160	16.600	17.130	17.130	1,769,080
2026-07-22	17.080	17.270	16.730	16.800	16.800	2,532,340
2026-07-21	17.270	17.570	16.260	17.440	17.440	3,648,879
2026-07-20	18.720	18.990	17.000	17.270	17.270	4,408,584
2026-07-17	19.530	19.950	18.500	18.990	18.990	4,808,302
2026-07-16	18.720	20.490	18.460	20.120	20.120	5,932,128
2026-07-15	18.410	19.150	18.050	18.900	18.900	3,168,000
2026-07-14	18.480	18.800	17.850	18.410	18.410	3,243,280
2026-07-13	19.500	19.850	18.350	18.470	18.470	4,427,941
2026-07-10	19.460	20.640	19.460	19.990	19.990	5,749,650
2026-07-09	19.430	20.430	19.080	20.050	20.050	4,826,286
2026-07-08	20.270	20.700	19.550	19.590	19.590	4,493,817
2026-07-07	21.550	21.800	20.260	20.610	20.610	6,328,175
2026-07-06	21.150	22.280	20.620	21.960	21.960	11,331,666
2026-07-03	17.990	21.280	17.920	21.280	21.280	10,328,637
2026-07-02	17.780	18.400	17.620	17.730	17.730	2,093,607
2026-07-01	17.420	18.090	17.310	17.960	17.960	2,345,832
2026-06-30	17.020	17.450	16.850	17.440	17.440	1,860,173
2026-06-29	17.100	17.270	16.420	17.010	17.010	2,161,382
2026-06-26	17.620	17.800	17.020	17.100	17.100	1,538,260
2026-06-25	18.150	18.170	17.430	17.570	17.570	1,980,193
2026-06-24	18.760	18.900	17.900	18.110	18.110	1,860,780
2026-06-23	18.370	19.160	18.320	18.750	18.750	1,651,975
2026-06-22	18.850	18.850	17.710	18.550	18.550	2,255,911
2026-06-18	18.830	19.140	18.500	18.850	18.850	1,452,322
2026-06-17	19.280	19.280	18.660	18.890	18.790	1,837,060
2026-06-16	18.700	19.470	18.330	19.240	19.138	2,139,174
2026-06-15	18.740	18.820	18.480	18.710	18.611	1,834,082
2026-06-12	18.690	18.950	18.360	18.500	18.402	2,649,037
2026-06-11	18.860	19.000	18.160	18.500	18.402	2,575,083
2026-06-10	20.260	20.330	18.840	19.180	19.079	2,937,400
2026-06-09	20.260	20.490	20.010	20.260	20.153	2,866,473
2026-06-08	19.860	21.080	19.780	20.350	20.242	4,232,506
2026-06-05	19.180	20.480	18.550	20.120	20.014	3,791,568
2026-06-04	19.100	19.410	18.950	19.180	19.079	1,678,240
2026-06-03	19.430	19.600	18.930	19.100	18.999	1,588,880
2026-06-02	19.940	20.120	19.260	19.430	19.327	1,603,184
2026-06-01	19.420	20.130	19.300	19.950	19.844	1,728,520
2026-05-29	20.770	20.770	19.290	19.430	19.327	2,774,134
2026-05-28	20.820	20.970	19.940	20.700	20.590	2,529,720
2026-05-27	22.200	22.210	20.770	20.830	20.720	3,035,520
2026-05-26	22.700	23.140	21.960	22.260	22.142	2,282,560
2026-05-25	23.340	23.340	22.520	22.820	22.699	2,156,521
2026-05-22	22.960	23.300	22.550	23.210	23.087	2,264,366
2026-05-21	23.290	23.770	22.890	22.950	22.829	3,023,074
2026-05-20	23.690	23.690	23.050	23.250	23.127	2,227,660
2026-05-19	23.470	23.830	23.350	23.700	23.575	2,739,400
2026-05-18	23.690	24.080	23.060	23.480	23.356	3,757,241
2026-05-15	22.740	23.960	22.660	23.460	23.336	5,243,871
2026-05-14	23.070	23.200	22.550	22.740	22.620	2,104,333
2026-05-13	23.000	23.320	22.750	23.030	22.908	2,398,494
2026-05-12	23.250	24.370	22.990	23.020	22.898	3,001,420
2026-05-11	23.250	23.550	22.650	23.320	23.197	4,929,316
2026-05-08	22.000	23.670	21.890	23.200	23.077	6,761,214
2026-05-07	22.310	22.350	21.810	22.090	21.973	2,264,185
2026-05-06	21.440	23.090	21.440	21.970	21.854	3,563,907
2026-04-30	21.110	21.850	21.110	21.530	21.416	2,476,640
2026-04-29	20.900	21.420	20.650	21.200	21.088	3,221,947
2026-04-28	22.670	22.900	22.080	22.220	22.102	1,863,360
2026-04-27	22.310	22.690	21.850	22.650	22.530	1,514,840

← NewerPage 2 of 5 · 242 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.