MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.890	26.050	25.730	26.050	25.840	2,142,213
2025-07-24	25.800	26.240	25.790	25.850	25.641	2,327,939
2025-07-23	26.020	26.300	25.690	25.800	25.592	2,455,180
2025-07-22	26.260	26.630	25.840	26.020	25.810	3,440,280
2025-07-21	25.890	26.430	25.890	26.300	26.088	4,206,680
2025-07-18	25.750	25.900	25.540	25.820	25.612	2,968,440
2025-07-17	26.000	26.090	25.550	25.750	25.542	4,804,420
2025-07-16	25.160	25.890	25.050	25.660	25.453	4,205,980
2025-07-15	25.420	25.480	24.900	25.180	24.977	2,745,040
2025-07-14	25.180	25.550	25.030	25.420	25.215	3,182,400
2025-07-11	24.790	25.310	24.530	25.060	24.858	2,490,800
2025-07-10	24.720	24.900	24.370	24.810	24.610	1,882,700
2025-07-09	25.210	25.430	24.680	24.810	24.610	2,652,580
2025-07-08	24.840	25.150	24.670	25.130	24.927	2,084,240
2025-07-07	24.590	24.790	24.490	24.720	24.521	1,176,070
2025-07-04	25.080	25.080	24.660	24.720	24.521	1,678,640
2025-07-03	24.940	25.300	24.840	25.050	24.848	1,510,940
2025-07-02	25.280	25.600	24.750	25.020	24.818	2,217,800
2025-07-01	25.680	25.880	25.150	25.400	25.195	2,939,440
2025-06-30	24.630	25.920	24.560	25.520	25.314	4,801,840
2025-06-27	24.680	24.740	24.450	24.640	24.441	1,974,800
2025-06-26	24.500	24.900	24.380	24.570	24.372	2,596,160
2025-06-25	24.360	24.590	24.250	24.480	24.283	2,596,780
2025-06-24	23.370	24.390	23.280	24.350	24.154	3,313,937
2025-06-23	22.800	23.200	22.660	23.180	22.993	1,430,310
2025-06-20	23.410	23.600	22.820	22.840	22.656	1,689,833
2025-06-19	23.600	23.940	23.180	23.290	23.102	2,332,752
2025-06-18	23.540	23.650	23.300	23.600	23.410	1,456,767
2025-06-17	23.590	23.730	23.360	23.510	23.320	1,502,280
2025-06-16	23.510	23.900	23.480	23.690	23.499	1,596,260
2025-06-13	24.110	24.330	23.580	23.620	23.429	1,986,960
2025-06-12	24.510	24.560	24.060	24.270	24.074	1,768,380
2025-06-11	24.180	24.550	24.050	24.380	24.183	1,831,880
2025-06-10	24.610	24.680	23.820	24.060	23.866	2,835,800
2025-06-09	24.950	25.100	24.590	24.680	24.481	2,753,760
2025-06-06	24.630	25.120	24.510	24.820	24.620	2,649,351
2025-06-05	25.080	25.090	24.100	24.750	24.550	2,949,720
2025-06-04	34.370	34.830	34.250	34.560	24.416	2,037,700
2025-06-03	34.000	34.530	33.930	34.380	24.289	1,557,147
2025-05-30	34.870	34.900	34.010	34.230	24.183	2,092,020
2025-05-29	34.130	35.030	34.130	34.750	24.550	1,883,140
2025-05-28	34.330	34.740	34.110	34.230	24.183	1,693,860
2025-05-27	34.730	35.320	34.050	34.350	24.267	2,101,680
2025-05-26	34.370	34.880	34.360	34.730	24.536	1,667,260
2025-05-23	35.330	35.350	34.450	34.500	24.373	2,309,022
2025-05-22	35.110	35.670	34.680	34.740	24.543	2,375,836
2025-05-21	35.690	35.830	34.830	35.120	24.811	2,179,809
2025-05-20	35.500	35.780	35.110	35.720	25.235	1,993,040
2025-05-19	35.900	35.900	35.050	35.500	25.080	2,485,700
2025-05-16	35.180	36.580	35.180	35.830	25.313	3,272,362
2025-05-15	35.560	35.880	35.200	35.450	25.044	2,391,480
2025-05-14	36.040	36.600	35.430	35.690	25.214	3,330,040
2025-05-13	36.850	37.110	36.100	36.180	25.560	3,558,100
2025-05-12	35.790	36.900	35.790	36.450	25.751	4,697,989
2025-05-09	36.040	36.180	35.070	35.590	25.143	4,840,840
2025-05-08	36.040	36.740	35.600	36.030	25.454	5,862,707
2025-05-07	35.540	36.990	35.150	36.030	25.454	8,333,280
2025-05-06	34.720	35.350	34.360	35.170	24.847	6,954,690
2025-04-30	32.390	35.450	32.380	34.710	24.522	7,975,570
2025-04-29	31.020	32.550	31.020	32.480	22.946	5,160,393

← NewerPage 6 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.