MH Robot & Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.820	20.600	17.400	19.640	19.640	7,680,372
2026-10-22	17.860	19.410	17.760	18.440	18.440	4,666,850
2026-10-21	17.800	18.130	17.760	17.790	17.790	698,527
2026-10-20	17.450	17.980	17.350	17.900	17.900	1,065,480
2026-10-19	17.100	17.670	17.080	17.490	17.490	1,153,960
2026-10-16	17.100	17.540	17.060	17.190	17.190	832,500
2026-10-15	17.110	17.230	16.880	16.960	16.960	1,011,400
2026-10-14	17.900	17.970	17.330	17.400	17.400	795,240
2026-10-13	17.770	17.980	17.220	17.880	17.880	915,900
2026-10-12	17.950	18.080	17.800	17.820	17.820	533,840
2026-10-09	17.960	18.080	17.300	17.960	17.960	1,077,200
2026-10-08	18.260	18.380	17.660	17.930	17.930	895,920
2026-09-30	18.200	18.450	18.050	18.130	18.130	821,120
2026-09-29	18.090	18.380	17.990	18.270	18.270	1,026,580
2026-09-28	18.100	18.350	17.850	18.030	18.030	857,723
2026-09-24	18.170	18.310	18.050	18.110	18.110	828,403
2026-09-23	18.190	18.230	18.030	18.170	18.170	826,800
2026-09-22	18.420	18.420	18.140	18.190	18.190	946,800
2026-09-21	18.230	18.330	18.150	18.250	18.250	1,013,800
2026-09-18	18.060	18.220	18.060	18.160	18.160	1,074,200
2026-09-17	17.800	18.180	17.650	17.970	17.970	1,077,888
2026-09-16	17.520	18.190	17.450	17.950	17.950	1,943,389
2026-09-15	17.300	17.630	17.300	17.470	17.470	997,575
2026-09-14	17.320	17.670	17.160	17.480	17.480	1,020,980
2026-09-11	17.460	17.750	17.000	17.220	17.220	1,294,658
2026-09-10	17.750	17.940	17.450	17.580	17.580	1,358,651
2026-09-09	18.110	18.160	17.710	17.770	17.770	1,178,814
2026-09-08	18.080	18.370	17.960	18.140	18.140	1,125,629
2026-09-07	17.930	18.150	17.890	18.000	18.000	1,179,312
2026-09-04	18.170	18.450	17.820	17.900	17.900	1,599,285
2026-09-03	18.250	18.560	18.050	18.120	18.120	1,585,170
2026-09-02	17.800	18.350	17.710	18.250	18.250	1,966,051
2026-09-01	17.700	18.320	17.700	18.000	18.000	2,244,647
2026-08-31	17.430	17.810	17.380	17.740	17.740	1,990,496
2026-08-28	17.930	18.870	17.710	17.720	17.720	3,801,231
2026-08-27	17.550	17.860	17.520	17.590	17.590	1,554,020
2026-08-26	17.860	17.910	17.470	17.630	17.630	957,105
2026-08-25	17.250	17.860	17.190	17.820	17.820	1,194,800
2026-08-24	17.750	17.920	17.200	17.340	17.340	1,144,851
2026-08-21	17.730	17.880	17.350	17.810	17.810	1,235,640
2026-08-20	17.700	18.040	17.530	17.800	17.800	1,413,040
2026-08-19	18.950	18.950	17.450	17.450	17.450	2,891,559
2026-08-18	18.650	19.250	18.390	19.140	19.140	3,285,020
2026-08-17	18.350	18.720	18.160	18.640	18.640	1,041,980
2026-08-14	18.330	18.470	18.120	18.350	18.350	1,027,560
2026-08-13	18.970	18.970	18.260	18.370	18.370	1,371,836
2026-08-12	18.630	18.840	18.580	18.760	18.760	1,066,300
2026-08-11	18.680	18.850	18.260	18.680	18.680	1,462,700
2026-08-10	18.540	18.710	18.240	18.690	18.690	1,441,920
2026-08-07	18.280	18.580	17.910	18.540	18.540	1,651,400
2026-08-06	18.320	18.620	18.110	18.280	18.280	1,934,220
2026-08-05	18.420	18.650	18.260	18.510	18.510	1,946,203
2026-08-04	18.010	18.480	17.850	18.480	18.480	1,748,600
2026-08-03	17.650	18.110	17.520	18.020	18.020	1,549,981
2026-07-31	17.090	17.750	17.090	17.640	17.640	2,498,238
2026-07-30	17.250	17.430	16.710	16.820	16.820	1,603,200
2026-07-29	17.000	17.390	16.770	17.300	17.300	1,624,400
2026-07-28	16.840	17.240	16.700	16.880	16.880	1,241,400
2026-07-27	16.610	17.090	16.500	16.970	16.970	1,405,300
2026-07-24	16.850	16.930	16.450	16.500	16.500	1,334,100

Page 1 of 2 · 120 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.