Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.160 | 10.290 | 10.120 | 10.160 | 10.150 | 22,512,100 |
| 2024-07-26 | 10.080 | 10.250 | 10.030 | 10.190 | 10.180 | 25,557,500 |
| 2024-07-25 | 10.100 | 10.300 | 9.980 | 10.080 | 10.070 | 29,656,003 |
| 2024-07-24 | 10.640 | 10.790 | 10.160 | 10.160 | 10.150 | 47,819,900 |
| 2024-07-23 | 11.130 | 11.150 | 10.610 | 10.630 | 10.619 | 59,520,097 |
| 2024-07-22 | 10.480 | 11.210 | 10.400 | 11.070 | 11.059 | 73,945,074 |
| 2024-07-19 | 10.040 | 10.590 | 10.020 | 10.480 | 10.469 | 45,955,885 |
| 2024-07-18 | 9.900 | 10.440 | 9.660 | 10.160 | 10.150 | 44,940,700 |
| 2024-07-17 | 10.600 | 10.660 | 10.160 | 10.190 | 10.180 | 36,146,756 |
| 2024-07-16 | 10.450 | 10.750 | 10.380 | 10.690 | 10.679 | 32,971,151 |
| 2024-07-15 | 10.760 | 10.900 | 10.530 | 10.540 | 10.529 | 33,931,374 |
| 2024-07-12 | 10.660 | 10.760 | 10.570 | 10.690 | 10.679 | 32,077,701 |
| 2024-07-11 | 11.060 | 11.110 | 10.610 | 10.830 | 10.819 | 63,166,075 |
| 2024-07-10 | 10.500 | 10.870 | 10.450 | 10.800 | 10.789 | 54,388,813 |
| 2024-07-09 | 9.920 | 10.640 | 9.800 | 10.640 | 10.629 | 59,910,267 |
| 2024-07-08 | 10.270 | 10.430 | 9.960 | 10.040 | 10.030 | 36,449,057 |
| 2024-07-05 | 10.200 | 10.370 | 10.000 | 10.220 | 10.210 | 38,211,300 |
| 2024-07-04 | 10.800 | 10.890 | 10.330 | 10.370 | 10.359 | 46,570,251 |
| 2024-07-03 | 10.690 | 11.050 | 10.560 | 10.890 | 10.879 | 52,311,124 |
| 2024-07-02 | 10.910 | 11.160 | 10.810 | 10.870 | 10.859 | 55,205,201 |
| 2024-07-01 | 10.790 | 10.960 | 10.350 | 10.840 | 10.829 | 47,928,792 |
| 2024-06-28 | 10.610 | 11.090 | 10.610 | 10.850 | 10.839 | 56,832,970 |
| 2024-06-27 | 10.930 | 11.200 | 10.730 | 10.750 | 10.739 | 56,686,676 |
| 2024-06-26 | 10.650 | 11.130 | 10.290 | 11.050 | 11.039 | 67,101,357 |
| 2024-06-25 | 11.100 | 11.200 | 10.450 | 10.600 | 10.589 | 64,837,542 |
| 2024-06-24 | 11.600 | 11.730 | 11.030 | 11.100 | 11.089 | 59,908,100 |
| 2024-06-21 | 11.410 | 11.770 | 11.180 | 11.520 | 11.508 | 62,499,670 |
| 2024-06-20 | 12.210 | 12.330 | 11.560 | 11.630 | 11.618 | 112,813,987 |
| 2024-06-19 | 12.720 | 13.000 | 12.450 | 12.520 | 12.507 | 131,342,568 |
| 2024-06-18 | 12.510 | 12.670 | 12.220 | 12.450 | 12.437 | 101,769,576 |
| 2024-06-17 | 12.200 | 12.770 | 12.000 | 12.700 | 12.687 | 128,133,166 |
| 2024-06-14 | 12.100 | 12.630 | 11.970 | 12.330 | 12.317 | 132,067,838 |
| 2024-06-13 | 12.600 | 12.920 | 12.200 | 12.380 | 12.367 | 179,570,920 |
| 2024-06-12 | 12.400 | 12.940 | 12.300 | 12.800 | 12.787 | 214,947,815 |
| 2024-06-11 | 10.730 | 11.780 | 10.730 | 11.780 | 11.768 | 71,107,367 |
| 2024-06-07 | 11.140 | 11.240 | 10.620 | 10.710 | 10.699 | 74,712,901 |
| 2024-06-06 | 11.300 | 11.510 | 10.700 | 10.960 | 10.949 | 107,350,394 |
| 2024-06-05 | 11.100 | 11.630 | 11.070 | 11.210 | 11.199 | 117,575,142 |
| 2024-06-04 | 11.710 | 11.900 | 10.980 | 11.160 | 11.149 | 161,614,547 |
| 2024-06-03 | 10.360 | 11.420 | 10.360 | 11.420 | 11.408 | 81,209,298 |
| 2024-05-31 | 10.210 | 10.570 | 10.120 | 10.380 | 10.369 | 115,754,850 |
| 2024-05-30 | 9.100 | 10.090 | 8.970 | 10.090 | 10.080 | 72,862,977 |
| 2024-05-29 | 9.220 | 9.360 | 9.110 | 9.170 | 9.161 | 31,573,344 |
| 2024-05-28 | 9.230 | 9.660 | 9.080 | 9.440 | 9.430 | 51,622,572 |
| 2024-05-27 | 9.000 | 9.240 | 8.750 | 9.230 | 9.221 | 24,629,088 |
| 2024-05-24 | 9.200 | 9.280 | 8.940 | 8.940 | 8.931 | 18,815,581 |
| 2024-05-23 | 9.470 | 9.470 | 9.150 | 9.190 | 9.181 | 18,050,416 |
| 2024-05-22 | 9.490 | 9.570 | 9.340 | 9.430 | 9.420 | 17,027,000 |
| 2024-05-21 | 9.580 | 9.620 | 9.430 | 9.450 | 9.440 | 13,773,041 |
| 2024-05-20 | 9.540 | 9.620 | 9.420 | 9.580 | 9.570 | 17,203,029 |
| 2024-05-17 | 9.430 | 9.550 | 9.300 | 9.540 | 9.530 | 17,153,572 |
| 2024-05-16 | 9.460 | 9.600 | 9.440 | 9.490 | 9.480 | 20,057,647 |
| 2024-05-15 | 9.420 | 9.620 | 9.330 | 9.460 | 9.450 | 17,633,029 |
| 2024-05-14 | 9.420 | 9.680 | 9.380 | 9.470 | 9.460 | 20,076,317 |
| 2024-05-13 | 9.660 | 9.670 | 9.350 | 9.400 | 9.390 | 24,296,405 |
| 2024-05-10 | 10.160 | 10.190 | 9.770 | 9.780 | 9.770 | 25,301,339 |
| 2024-05-09 | 10.030 | 10.270 | 10.030 | 10.180 | 10.170 | 20,754,136 |
| 2024-05-08 | 10.270 | 10.290 | 9.990 | 10.020 | 10.010 | 21,683,137 |
| 2024-05-07 | 10.390 | 10.520 | 10.280 | 10.340 | 10.329 | 19,010,050 |
| 2024-05-06 | 10.550 | 10.600 | 10.270 | 10.380 | 10.369 | 24,730,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.