MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.030	28.510	27.620	28.030	19.802	2,861,180
2024-10-29	29.640	29.700	28.240	28.340	20.022	5,381,439
2024-10-28	28.880	29.800	28.310	29.300	20.700	5,650,916
2024-10-25	27.780	28.570	27.770	28.550	20.170	3,439,800
2024-10-24	28.010	28.330	27.420	27.760	19.612	3,110,079
2024-10-23	28.700	28.960	28.220	28.380	20.050	3,446,896
2024-10-22	28.380	29.300	28.200	28.730	20.297	4,732,357
2024-10-21	28.340	28.980	27.890	28.550	20.170	5,324,320
2024-10-18	26.540	28.420	26.400	27.750	19.605	4,583,756
2024-10-17	26.590	27.180	26.450	26.550	18.757	2,835,980
2024-10-16	26.310	26.880	26.130	26.450	18.686	2,614,780
2024-10-15	26.900	27.770	26.580	26.640	18.821	4,199,160
2024-10-14	26.060	27.240	25.720	27.150	19.181	4,380,136
2024-10-11	28.100	28.100	25.680	25.910	18.305	6,223,765
2024-10-10	29.510	30.330	27.880	28.100	19.852	6,264,920
2024-10-09	30.000	31.810	28.600	29.100	20.558	8,712,001
2024-10-08	31.270	31.800	28.350	31.500	22.254	12,760,678
2024-09-30	24.710	27.270	23.680	26.590	18.785	9,218,182
2024-09-27	22.620	23.870	22.550	23.680	16.729	4,183,748
2024-09-26	21.820	22.290	21.710	22.280	15.740	1,943,550
2024-09-25	21.820	22.330	21.800	21.840	15.429	2,607,290
2024-09-24	21.150	21.730	20.920	21.730	15.352	2,020,760
2024-09-23	21.090	21.320	20.880	21.150	14.942	698,975
2024-09-20	21.260	21.570	21.010	21.160	14.949	794,350
2024-09-19	21.300	21.640	21.110	21.330	15.069	1,322,020
2024-09-18	21.370	21.470	20.670	21.190	14.970	1,358,280
2024-09-13	21.810	21.810	21.170	21.250	15.013	1,216,040
2024-09-12	22.200	22.270	21.730	21.780	15.387	774,426
2024-09-11	22.260	22.350	21.950	21.990	15.535	794,920
2024-09-10	22.090	22.440	21.700	22.260	15.726	1,251,460
2024-09-09	21.800	22.100	21.000	22.090	15.606	1,394,894
2024-09-06	22.900	22.900	21.910	21.960	15.514	2,142,095
2024-09-05	22.900	23.150	22.600	22.820	16.122	1,573,600
2024-09-04	22.980	23.050	22.450	22.900	16.178	1,762,040
2024-09-03	22.980	23.300	22.800	23.150	16.355	1,522,500
2024-09-02	24.000	24.050	22.850	22.890	16.171	2,709,130
2024-08-30	23.700	24.500	23.600	24.050	16.991	3,177,718
2024-08-29	22.950	23.690	22.810	23.620	16.687	2,024,765
2024-08-28	23.200	23.480	22.620	23.110	16.327	1,861,255
2024-08-27	24.000	24.000	23.160	23.190	16.383	1,906,745
2024-08-26	23.650	24.150	23.650	23.870	16.864	1,787,100
2024-08-23	23.360	23.880	22.880	23.740	16.772	2,441,598
2024-08-22	25.070	25.090	23.570	23.710	16.751	4,431,341
2024-08-21	24.250	25.180	23.880	25.130	17.754	4,580,636
2024-08-20	24.490	24.500	23.750	24.250	17.132	2,488,049
2024-08-19	24.810	25.170	24.280	24.520	17.323	3,600,240
2024-08-16	24.440	25.000	24.440	24.760	17.492	3,869,299
2024-08-15	24.050	24.630	23.710	24.600	17.379	3,403,120
2024-08-14	23.880	24.230	23.780	23.990	16.948	2,000,180
2024-08-13	23.450	23.980	23.450	23.930	16.906	1,970,922
2024-08-12	23.620	24.000	23.190	23.570	16.652	2,064,300
2024-08-09	23.980	24.590	23.720	23.780	16.800	2,572,780
2024-08-08	24.600	24.700	23.580	23.900	16.885	2,988,860
2024-08-07	24.670	25.700	24.530	24.670	17.429	3,968,020
2024-08-06	23.620	24.830	23.520	24.400	17.238	3,623,900
2024-08-05	24.600	24.700	23.340	23.380	16.517	3,606,680
2024-08-02	25.380	25.400	24.510	24.640	17.408	4,003,860
2024-08-01	25.560	26.070	25.350	25.490	18.008	5,066,112
2024-07-31	24.920	25.950	24.720	25.670	18.135	6,051,696
2024-07-30	24.660	25.300	24.490	24.800	17.521	5,195,208

← NewerPage 9 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.