MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.500	30.770	30.200	30.650	21.653	2,381,820
2025-04-25	30.390	30.680	30.100	30.500	21.547	1,866,900
2025-04-24	30.470	31.110	30.130	30.390	21.470	2,263,181
2025-04-23	29.860	30.950	29.800	30.680	21.675	3,423,781
2025-04-22	29.900	29.900	29.300	29.600	20.912	1,769,040
2025-04-21	29.200	29.950	28.910	29.850	21.088	1,945,020
2025-04-18	29.350	29.580	28.920	29.200	20.629	1,543,500
2025-04-17	29.230	29.860	29.080	29.350	20.735	1,820,000
2025-04-16	30.040	30.230	28.880	29.420	20.784	2,692,340
2025-04-15	29.850	30.420	29.500	30.250	21.371	2,236,640
2025-04-14	29.940	30.480	29.680	29.890	21.117	2,827,440
2025-04-11	28.570	29.910	28.570	29.450	20.806	3,569,440
2025-04-10	29.030	29.850	28.510	29.000	20.488	4,556,160
2025-04-09	26.160	28.300	24.240	28.250	19.958	5,467,840
2025-04-08	27.310	28.100	25.970	27.170	19.195	4,718,980
2025-04-07	30.100	30.660	26.680	26.680	18.849	5,970,300
2025-04-03	34.120	35.070	32.860	33.350	23.561	5,078,640
2025-04-02	32.390	35.090	32.260	34.200	24.161	6,091,820
2025-04-01	33.010	33.200	32.200	32.370	22.869	2,165,940
2025-03-31	33.800	33.800	31.810	32.710	23.109	3,598,280
2025-03-28	34.500	35.130	33.800	33.800	23.879	2,910,180
2025-03-27	35.130	35.870	34.100	34.550	24.409	2,816,380
2025-03-26	35.010	36.170	34.890	35.360	24.981	3,156,300
2025-03-25	35.190	36.070	34.880	35.030	24.748	3,198,330
2025-03-24	36.500	36.800	34.330	35.380	24.995	5,029,920
2025-03-21	38.600	38.600	36.420	36.890	26.062	7,681,024
2025-03-20	37.780	39.920	37.000	39.300	27.764	10,782,307
2025-03-19	37.170	39.600	36.950	38.180	26.973	11,133,094
2025-03-18	36.250	37.100	36.000	36.770	25.977	4,114,294
2025-03-17	36.100	36.440	35.710	36.290	25.638	3,279,780
2025-03-14	35.610	36.300	35.010	36.100	25.504	4,565,201
2025-03-13	36.980	36.980	34.880	35.450	25.044	5,252,766
2025-03-12	37.300	37.390	36.600	37.070	26.189	4,562,286
2025-03-11	36.280	37.860	36.280	37.050	26.175	5,972,250
2025-03-10	36.330	37.990	36.330	37.150	26.245	6,930,782
2025-03-07	35.790	36.930	35.460	36.330	25.666	5,718,580
2025-03-06	35.520	36.480	35.280	36.000	25.433	5,495,980
2025-03-05	34.650	35.400	34.250	35.270	24.917	4,496,940
2025-03-04	33.970	35.420	33.720	34.720	24.529	5,012,280
2025-03-03	34.100	34.540	33.170	33.950	23.985	4,470,618
2025-02-28	36.790	36.800	33.810	33.840	23.907	6,808,200
2025-02-27	37.430	38.140	36.030	36.950	26.104	8,321,891
2025-02-26	37.120	39.700	36.670	37.880	26.761	11,787,267
2025-02-25	35.000	37.660	34.950	36.740	25.956	10,246,986
2025-02-24	36.100	36.370	35.150	35.830	25.313	6,528,340
2025-02-21	35.150	36.450	34.890	35.920	25.377	8,304,100
2025-02-20	34.760	35.770	34.710	35.150	24.833	9,211,441
2025-02-19	32.750	35.010	32.700	34.950	24.691	10,617,180
2025-02-18	33.600	34.170	32.620	32.870	23.222	5,123,440
2025-02-17	32.610	33.550	32.580	33.370	23.575	4,538,536
2025-02-14	32.840	33.260	32.570	32.850	23.208	4,196,220
2025-02-13	34.600	34.600	32.890	32.940	23.271	7,790,020
2025-02-12	34.620	35.090	34.230	34.710	24.522	5,462,087
2025-02-11	35.130	35.200	34.340	34.800	24.585	5,992,939
2025-02-10	34.360	35.200	33.810	35.200	24.868	8,080,399
2025-02-07	34.750	35.180	33.880	34.440	24.331	10,597,620
2025-02-06	33.460	34.940	33.300	34.820	24.599	11,159,160
2025-02-05	33.500	34.030	33.330	33.510	23.674	6,851,460
2025-01-27	34.380	34.980	33.030	33.070	23.363	7,367,201
2025-01-24	33.410	35.130	33.080	34.340	24.260	10,836,261

← NewerPage 7 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.