MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.220	22.380	21.950	22.300	22.182	1,219,680
2026-04-23	22.720	22.850	22.110	22.240	22.122	1,838,040
2026-04-22	22.460	22.820	22.430	22.720	22.600	1,108,465
2026-04-21	22.990	23.030	22.540	22.620	22.500	1,341,800
2026-04-20	22.930	23.060	22.820	22.990	22.868	1,605,846
2026-04-17	22.750	22.950	22.630	22.920	22.799	1,378,180
2026-04-16	22.470	22.920	22.420	22.820	22.699	1,594,560
2026-04-15	22.740	22.870	22.410	22.460	22.341	1,266,520
2026-04-14	22.770	22.950	22.480	22.720	22.600	1,297,760
2026-04-13	22.500	22.750	22.450	22.620	22.500	956,660
2026-04-10	22.460	22.940	22.200	22.650	22.530	1,427,720
2026-04-09	22.530	22.760	22.110	22.130	22.013	1,202,880
2026-04-08	22.420	22.750	22.280	22.740	22.620	1,643,460
2026-04-07	21.780	22.020	21.600	21.850	21.734	1,020,020
2026-04-03	22.240	22.380	21.610	21.740	21.625	822,160
2026-04-02	22.600	22.700	21.970	22.200	22.083	1,144,460
2026-04-01	22.760	22.810	22.450	22.650	22.530	1,246,883
2026-03-31	22.530	22.950	22.370	22.410	22.291	1,219,800
2026-03-30	22.000	22.650	21.840	22.520	22.401	1,365,300
2026-03-27	21.750	22.300	21.350	22.230	22.112	1,378,660
2026-03-26	22.420	22.540	21.770	21.900	21.784	1,232,960
2026-03-25	22.090	22.540	21.980	22.420	22.301	1,430,140
2026-03-24	21.710	22.100	21.330	22.090	21.973	1,573,600
2026-03-23	22.290	22.300	21.080	21.330	21.217	1,978,620
2026-03-20	23.250	23.490	22.500	22.500	22.381	1,408,907
2026-03-19	23.620	23.770	23.100	23.240	23.117	1,508,100
2026-03-18	23.750	23.970	23.400	23.970	23.843	1,144,205
2026-03-17	24.240	24.300	23.460	23.510	23.386	1,297,220
2026-03-16	23.910	24.090	23.580	24.080	23.953	1,471,882
2026-03-13	23.840	24.250	23.790	23.800	23.674	1,642,720
2026-03-12	24.410	24.680	23.690	23.790	23.664	1,959,625
2026-03-11	24.700	24.900	24.370	24.490	24.360	1,908,258
2026-03-10	24.280	24.700	23.930	24.680	24.549	2,540,600
2026-03-09	23.780	23.890	23.230	23.800	23.674	1,912,140
2026-03-06	23.900	24.260	23.710	24.150	24.022	1,604,741
2026-03-05	23.840	24.320	23.770	23.890	23.764	2,411,988
2026-03-04	23.050	23.590	23.000	23.390	23.266	2,371,338
2026-03-03	24.420	24.770	23.240	23.270	23.147	2,940,420
2026-03-02	25.080	25.300	24.250	24.300	24.171	3,134,440
2026-02-27	25.390	25.460	25.180	25.330	25.196	1,701,260
2026-02-26	25.320	25.510	25.130	25.490	25.355	2,276,719
2026-02-25	25.330	25.470	25.210	25.330	25.196	2,523,496
2026-02-24	25.600	25.730	25.170	25.450	25.315	3,377,340
2026-02-13	25.020	25.290	24.900	25.160	25.027	2,840,303
2026-02-12	24.910	25.160	24.760	24.990	24.858	2,274,688
2026-02-11	24.850	24.920	24.680	24.850	24.718	1,299,400
2026-02-10	24.640	25.050	24.600	24.860	24.728	1,993,200
2026-02-09	24.600	24.690	24.480	24.680	24.549	1,503,220
2026-02-06	24.000	24.560	23.810	24.330	24.201	1,633,220
2026-02-05	24.430	24.430	24.030	24.050	23.923	1,244,560
2026-02-04	24.700	24.700	24.240	24.440	24.311	1,358,606
2026-02-03	24.460	24.690	24.130	24.690	24.559	1,822,460
2026-02-02	24.300	24.680	24.080	24.200	24.072	1,760,820
2026-01-30	24.000	24.570	23.710	24.440	24.311	2,339,020
2026-01-29	24.630	24.790	24.060	24.190	24.062	2,812,220
2026-01-28	25.160	25.240	24.570	24.620	24.490	2,702,387
2026-01-27	25.240	25.500	24.350	25.200	25.067	3,670,596
2026-01-26	25.410	25.860	25.280	25.550	25.415	4,112,414
2026-01-23	25.230	25.820	25.170	25.570	25.435	4,560,777
2026-01-22	25.230	25.400	24.940	25.040	24.907	2,473,584

← NewerPage 3 of 20 · 1,181 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.