MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	29.830	29.990	29.400	29.710	20.796	1,497,412
2022-02-09	29.730	29.990	29.520	29.990	20.992	1,622,954
2022-02-08	29.700	29.790	29.360	29.730	20.810	1,430,434
2022-02-07	29.220	29.670	29.220	29.610	20.726	1,458,359
2022-01-28	28.450	29.280	28.450	28.800	20.159	1,683,234
2022-01-27	29.790	29.880	28.380	28.380	19.865	2,336,306
2022-01-26	29.600	30.080	29.520	29.790	20.852	1,134,477
2022-01-25	31.040	31.260	29.630	29.630	20.740	2,520,135
2022-01-24	31.000	31.370	30.800	31.060	21.741	1,544,712
2022-01-21	32.800	32.810	31.290	31.300	21.909	3,593,641
2022-01-20	33.390	33.440	32.830	32.850	22.994	3,625,410
2022-01-19	33.360	34.500	33.300	33.930	23.750	5,019,373
2022-01-18	33.460	33.480	32.830	33.200	23.239	3,341,448
2022-01-17	32.990	33.610	32.880	33.520	23.463	2,033,131
2022-01-14	33.700	34.170	33.080	33.090	23.162	3,281,789
2022-01-13	34.000	34.450	33.750	34.100	23.869	2,889,377
2022-01-12	33.560	34.280	33.560	34.120	23.883	2,653,669
2022-01-11	33.820	34.220	33.300	33.480	23.435	2,747,329
2022-01-10	33.380	34.080	32.800	33.970	23.778	2,817,120
2022-01-07	34.120	34.300	33.650	33.650	23.554	3,052,660
2022-01-06	33.750	34.270	33.630	34.170	23.918	2,735,243
2022-01-05	35.130	35.380	33.730	34.080	23.855	5,238,560
2022-01-04	35.140	35.650	35.010	35.390	24.772	3,325,637
2021-12-31	34.680	35.590	34.650	35.150	24.604	3,883,976
2021-12-30	35.580	35.950	35.010	35.030	24.520	5,372,913
2021-12-29	35.260	36.440	34.700	35.660	24.961	6,217,862
2021-12-28	34.270	37.000	34.270	35.950	25.164	7,458,885
2021-12-27	35.000	35.000	33.800	34.420	24.093	4,342,590
2021-12-24	36.600	36.600	35.110	35.200	24.639	8,498,536
2021-12-23	37.860	38.590	37.010	37.270	26.088	8,721,568
2021-12-22	36.900	37.060	36.200	36.570	25.598	6,501,007
2021-12-21	35.990	37.490	35.990	37.090	25.962	6,965,149
2021-12-20	38.800	38.800	36.560	36.590	25.612	12,189,584
2021-12-17	39.860	43.400	39.800	40.290	28.202	16,236,236
2021-12-16	39.600	41.500	38.050	39.950	27.964	16,334,922
2021-12-15	37.510	41.500	37.320	39.840	27.887	17,834,663
2021-12-14	36.000	38.580	35.870	38.010	26.606	13,858,212
2021-12-13	36.400	36.900	35.590	36.530	25.570	9,734,951
2021-12-10	37.000	37.000	35.700	36.390	25.472	12,011,258
2021-12-09	37.000	38.660	36.730	37.230	26.060	13,342,659
2021-12-08	39.000	39.000	37.120	37.520	26.263	17,736,422
2021-12-07	44.990	44.990	40.480	41.000	28.699	27,769,039

← NewerPage 20 of 20 · 1,182 trading days

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.