MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.960	26.000	25.530	25.930	25.721	2,065,180
2025-10-24	25.400	25.650	25.160	25.650	25.443	1,972,138
2025-10-23	25.080	25.150	24.710	25.100	24.898	1,296,901
2025-10-22	25.090	25.400	24.900	25.070	24.868	1,512,580
2025-10-21	24.750	25.220	24.570	25.160	24.957	1,931,725
2025-10-20	24.550	24.700	24.330	24.570	24.372	1,891,480
2025-10-17	25.150	25.270	24.110	24.160	23.965	3,264,711
2025-10-16	25.380	25.530	25.030	25.150	24.947	1,773,920
2025-10-15	25.070	25.480	24.760	25.440	25.235	2,283,880
2025-10-14	26.330	26.500	24.910	25.000	24.798	3,931,520
2025-10-13	26.000	26.350	24.850	26.270	26.058	2,903,348
2025-10-10	27.090	27.390	26.700	26.760	26.544	3,148,728
2025-10-09	27.570	27.810	27.010	27.180	26.961	3,465,300
2025-09-30	27.720	27.920	27.390	27.420	27.199	3,292,416
2025-09-29	27.530	28.200	27.410	27.850	27.625	2,606,400
2025-09-26	28.500	28.550	27.580	27.580	27.358	3,475,240
2025-09-25	28.770	30.190	28.560	28.590	28.359	5,936,136
2025-09-24	27.530	28.400	27.250	28.380	28.151	3,894,941
2025-09-23	28.160	28.320	27.060	27.630	27.407	3,665,060
2025-09-22	27.450	28.250	27.440	28.150	27.923	3,014,264
2025-09-19	28.010	28.420	27.420	27.560	27.338	3,505,600
2025-09-18	29.090	29.380	27.820	28.250	28.022	6,196,237
2025-09-17	28.840	29.470	28.660	29.230	28.994	5,554,026
2025-09-16	27.990	28.950	27.780	28.920	28.687	5,085,083
2025-09-15	28.340	28.580	27.910	28.040	27.814	3,456,420
2025-09-12	28.000	29.390	27.650	28.360	28.131	6,009,260
2025-09-11	27.400	28.040	27.050	28.020	27.794	3,823,217
2025-09-10	27.260	28.120	27.230	27.410	27.189	3,150,812
2025-09-09	28.040	28.120	27.200	27.260	27.040	4,294,967
2025-09-08	27.010	28.780	26.880	28.350	28.121	6,496,520
2025-09-05	26.500	27.200	26.390	27.200	26.981	3,161,364
2025-09-04	27.250	27.490	26.120	26.510	26.296	4,266,343
2025-09-03	28.000	29.200	27.000	27.060	26.842	3,849,800
2025-09-02	28.010	28.230	26.620	27.990	27.764	7,597,087
2025-09-01	28.700	29.160	27.880	28.090	27.863	6,125,221
2025-08-29	30.450	30.580	28.610	28.720	28.488	8,489,664
2025-08-28	29.930	30.710	28.810	30.200	29.956	11,117,372
2025-08-27	29.420	31.800	29.250	30.730	30.482	13,408,132
2025-08-26	29.900	29.900	29.020	29.380	29.143	9,365,860
2025-08-25	28.580	31.100	28.510	29.900	29.659	13,398,627
2025-08-22	28.900	29.060	28.070	28.300	28.072	6,933,173
2025-08-21	28.210	30.490	27.720	28.890	28.657	10,585,798
2025-08-20	28.070	28.300	27.810	28.190	27.963	3,539,538
2025-08-19	27.850	28.450	27.310	28.320	28.092	5,904,293
2025-08-18	27.810	28.150	27.590	28.050	27.824	4,278,594
2025-08-15	27.120	27.720	27.080	27.670	27.447	3,040,477
2025-08-14	27.990	28.050	27.110	27.130	26.911	3,542,213
2025-08-13	28.010	28.170	27.600	27.940	27.715	3,559,920
2025-08-12	28.330	28.490	27.690	28.000	27.774	4,423,131
2025-08-11	27.240	28.660	27.240	28.410	28.181	7,680,146
2025-08-08	27.410	28.000	27.200	27.270	27.050	3,524,730
2025-08-07	27.700	27.950	27.290	27.630	27.407	5,198,778
2025-08-06	27.400	28.160	27.130	27.760	27.536	7,720,480
2025-08-05	26.380	27.760	26.300	27.450	27.229	8,077,532
2025-08-04	25.220	26.400	25.220	26.380	26.167	3,778,620
2025-08-01	25.220	25.510	25.160	25.400	25.195	1,986,020
2025-07-31	25.500	25.950	25.080	25.200	24.997	2,492,780
2025-07-30	26.010	26.090	25.320	25.570	25.364	2,359,358
2025-07-29	26.200	26.200	25.780	26.080	25.870	2,367,340
2025-07-28	26.110	26.300	26.030	26.230	26.018	2,407,921

← NewerPage 5 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.