MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.440	34.880	33.420	33.580	23.723	11,502,416
2025-01-22	36.430	37.250	33.900	34.100	24.091	19,593,245
2025-01-21	30.100	35.990	30.070	35.990	25.426	13,420,178
2025-01-20	30.180	30.340	29.530	29.990	21.187	2,870,462
2025-01-17	29.500	30.490	29.480	29.930	21.145	2,594,911
2025-01-16	30.170	30.280	29.260	29.600	20.912	3,433,360
2025-01-15	30.420	30.790	29.890	30.020	21.208	3,467,380
2025-01-14	28.900	30.510	28.590	30.480	21.533	4,652,900
2025-01-13	28.000	29.670	27.570	28.820	20.361	3,080,000
2025-01-10	28.900	30.150	28.650	28.720	20.290	4,317,161
2025-01-09	28.210	29.400	28.180	29.000	20.488	4,237,167
2025-01-08	27.900	28.780	26.810	28.220	19.937	3,982,720
2025-01-07	26.830	27.920	26.770	27.920	19.725	3,137,400
2025-01-06	27.010	27.290	26.090	26.650	18.828	2,032,730
2025-01-03	28.980	29.100	26.800	26.900	19.004	3,605,401
2025-01-02	29.380	29.980	28.400	28.800	20.346	3,194,240
2024-12-31	30.890	31.390	29.330	29.330	20.721	3,580,798
2024-12-30	31.400	31.670	30.420	31.090	21.964	3,236,657
2024-12-27	32.000	32.250	31.410	31.680	22.381	4,893,280
2024-12-26	30.400	32.200	30.210	32.050	22.643	6,468,879
2024-12-25	30.470	31.250	29.300	30.740	21.717	4,975,266
2024-12-24	30.410	31.500	29.710	30.290	21.399	3,886,400
2024-12-23	31.250	31.480	29.520	29.700	20.982	5,195,540
2024-12-20	30.560	31.800	30.510	31.400	22.183	5,510,512
2024-12-19	30.280	31.300	30.000	30.660	21.661	4,962,440
2024-12-18	31.560	32.050	30.280	30.870	21.809	6,656,787
2024-12-17	33.880	34.080	31.200	31.460	22.226	9,831,500
2024-12-16	33.210	35.980	32.480	35.080	24.783	15,681,908
2024-12-13	31.770	37.250	31.630	33.910	23.957	15,256,906
2024-12-12	32.880	33.910	31.680	31.900	22.537	7,547,820
2024-12-11	31.960	33.500	30.970	32.940	23.271	9,663,108
2024-12-10	31.940	33.250	31.610	32.200	22.748	9,770,072
2024-12-09	30.350	32.450	30.350	31.500	22.254	7,378,039
2024-12-06	31.850	31.850	30.440	30.910	21.837	7,557,340
2024-12-05	30.820	31.850	30.500	31.850	22.501	8,628,613
2024-12-04	30.300	31.780	30.010	30.890	21.823	8,278,792
2024-12-03	30.130	31.310	29.850	30.470	21.526	6,939,692
2024-12-02	29.630	30.490	29.330	30.020	21.208	5,583,480
2024-11-29	27.760	29.670	27.650	29.380	20.756	4,718,140
2024-11-28	28.490	28.650	27.670	27.740	19.598	2,646,634
2024-11-27	27.910	28.570	27.200	28.570	20.184	2,475,060
2024-11-26	28.980	29.050	28.000	28.160	19.894	2,102,940
2024-11-25	28.460	28.980	27.720	28.930	20.438	2,806,860
2024-11-22	29.510	30.000	27.990	28.300	19.993	3,967,180
2024-11-21	29.870	30.410	29.060	29.530	20.862	3,163,440
2024-11-20	29.200	30.080	29.050	29.920	21.138	3,718,758
2024-11-19	27.670	29.440	27.670	29.400	20.770	4,047,533
2024-11-18	28.800	29.140	27.410	27.660	19.541	3,274,320
2024-11-15	29.390	29.900	28.700	28.700	20.276	2,967,122
2024-11-14	30.350	30.770	29.230	29.400	20.770	3,514,140
2024-11-13	31.000	31.000	29.670	30.690	21.682	4,414,340
2024-11-12	32.070	32.100	30.600	31.250	22.077	8,229,648
2024-11-11	30.000	32.980	29.680	32.770	23.151	10,542,014
2024-11-08	29.800	31.180	29.800	29.980	21.180	6,776,980
2024-11-07	29.600	29.900	29.000	29.640	20.940	5,234,040
2024-11-06	29.590	30.390	29.430	29.600	20.912	7,808,242
2024-11-05	28.960	29.800	28.500	29.580	20.898	7,163,380
2024-11-04	26.990	29.180	26.990	28.950	20.452	6,758,824
2024-11-01	28.250	28.250	26.600	26.730	18.884	3,509,940
2024-10-31	28.050	28.760	27.900	28.140	19.880	3,436,720

← NewerPage 8 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.