Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.510 | 10.570 | 10.220 | 10.350 | 10.339 | 26,742,872 |
| 2024-04-29 | 10.450 | 10.620 | 10.320 | 10.530 | 10.519 | 43,406,492 |
| 2024-04-26 | 9.950 | 10.380 | 9.950 | 10.340 | 10.329 | 34,609,459 |
| 2024-04-25 | 9.900 | 10.220 | 9.800 | 10.010 | 10.000 | 29,451,004 |
| 2024-04-24 | 9.580 | 9.980 | 9.490 | 9.940 | 9.930 | 30,233,169 |
| 2024-04-23 | 9.580 | 9.660 | 9.450 | 9.490 | 9.480 | 19,225,459 |
| 2024-04-22 | 9.520 | 9.670 | 9.270 | 9.430 | 9.420 | 23,746,690 |
| 2024-04-19 | 9.900 | 9.980 | 9.660 | 9.720 | 9.710 | 27,963,780 |
| 2024-04-18 | 9.950 | 10.160 | 9.880 | 9.970 | 9.960 | 47,154,031 |
| 2024-04-17 | 9.350 | 9.900 | 9.320 | 9.900 | 9.890 | 47,091,191 |
| 2024-04-16 | 9.870 | 9.980 | 8.960 | 9.000 | 8.991 | 37,297,343 |
| 2024-04-15 | 10.130 | 10.280 | 9.720 | 9.940 | 9.930 | 31,198,458 |
| 2024-04-12 | 10.360 | 10.490 | 10.190 | 10.200 | 10.190 | 24,247,450 |
| 2024-04-11 | 10.260 | 10.570 | 10.170 | 10.310 | 10.299 | 23,903,514 |
| 2024-04-10 | 10.900 | 10.920 | 10.220 | 10.360 | 10.349 | 34,215,586 |
| 2024-04-09 | 10.950 | 11.020 | 10.610 | 10.890 | 10.879 | 25,221,140 |
| 2024-04-08 | 11.200 | 11.230 | 10.850 | 10.880 | 10.869 | 30,561,071 |
| 2024-04-03 | 11.340 | 11.640 | 10.980 | 11.400 | 11.388 | 42,020,813 |
| 2024-04-02 | 12.100 | 12.200 | 11.240 | 11.410 | 11.398 | 43,298,970 |
| 2024-04-01 | 11.470 | 11.900 | 11.470 | 11.780 | 11.768 | 35,462,566 |
| 2024-03-29 | 11.380 | 11.660 | 11.030 | 11.430 | 11.418 | 27,086,644 |
| 2024-03-28 | 10.920 | 11.490 | 10.750 | 11.360 | 11.348 | 41,738,789 |
| 2024-03-27 | 11.720 | 11.820 | 10.900 | 10.920 | 10.909 | 43,948,518 |
| 2024-03-26 | 12.010 | 12.380 | 11.660 | 11.730 | 11.718 | 44,868,187 |
| 2024-03-25 | 12.480 | 12.650 | 11.900 | 11.900 | 11.888 | 63,435,268 |
| 2024-03-22 | 12.890 | 13.370 | 12.710 | 12.750 | 12.737 | 71,473,358 |
| 2024-03-21 | 13.280 | 13.410 | 12.860 | 12.910 | 12.897 | 77,298,800 |
| 2024-03-20 | 12.520 | 12.970 | 12.460 | 12.790 | 12.777 | 57,646,155 |
| 2024-03-19 | 12.820 | 13.270 | 12.650 | 12.660 | 12.647 | 71,052,418 |
| 2024-03-18 | 12.550 | 13.070 | 12.390 | 12.900 | 12.887 | 72,621,086 |
| 2024-03-15 | 12.340 | 12.600 | 12.110 | 12.530 | 12.517 | 47,341,950 |
| 2024-03-14 | 12.290 | 12.750 | 12.210 | 12.420 | 12.407 | 57,070,380 |
| 2024-03-13 | 12.670 | 13.050 | 12.490 | 12.490 | 12.477 | 81,971,733 |
| 2024-03-12 | 12.240 | 13.320 | 12.160 | 12.770 | 12.757 | 111,669,888 |
| 2024-03-11 | 12.010 | 12.640 | 12.010 | 12.260 | 12.247 | 90,585,111 |
| 2024-03-08 | 11.250 | 11.980 | 11.050 | 11.850 | 11.838 | 65,241,747 |
| 2024-03-07 | 11.770 | 11.920 | 11.220 | 11.270 | 11.258 | 54,260,515 |
| 2024-03-06 | 11.400 | 11.980 | 11.370 | 11.820 | 11.808 | 65,431,123 |
| 2024-03-05 | 11.800 | 12.180 | 11.580 | 11.680 | 11.668 | 79,852,408 |
| 2024-03-04 | 12.130 | 12.230 | 11.500 | 11.980 | 11.968 | 95,436,339 |
| 2024-03-01 | 11.170 | 11.910 | 11.150 | 11.890 | 11.878 | 97,472,880 |
| 2024-02-29 | 10.250 | 11.260 | 10.250 | 11.170 | 11.159 | 76,143,130 |
| 2024-02-28 | 11.450 | 11.580 | 10.330 | 10.330 | 10.319 | 94,246,606 |
| 2024-02-27 | 10.910 | 11.600 | 10.800 | 11.480 | 11.468 | 82,102,701 |
| 2024-02-26 | 10.850 | 11.500 | 10.800 | 11.130 | 11.119 | 88,131,718 |
| 2024-02-23 | 10.810 | 11.090 | 10.680 | 10.930 | 10.919 | 88,257,230 |
| 2024-02-22 | 9.980 | 11.180 | 9.920 | 10.950 | 10.939 | 110,400,821 |
| 2024-02-21 | 10.200 | 11.020 | 10.000 | 10.210 | 10.200 | 117,374,630 |
| 2024-02-20 | 9.200 | 10.190 | 9.000 | 10.190 | 10.180 | 82,196,977 |
| 2024-02-19 | 8.510 | 9.260 | 8.510 | 9.260 | 9.251 | 71,485,589 |
| 2024-02-08 | 8.070 | 8.570 | 7.710 | 8.420 | 8.411 | 74,041,706 |
| 2024-02-07 | 7.800 | 8.480 | 7.750 | 8.060 | 8.052 | 74,128,401 |
| 2024-02-06 | 7.310 | 8.050 | 7.070 | 7.710 | 7.702 | 54,415,378 |
| 2024-02-05 | 8.670 | 8.680 | 7.850 | 7.850 | 7.842 | 31,033,925 |
| 2024-02-02 | 9.100 | 9.370 | 8.360 | 8.720 | 8.711 | 35,957,225 |
| 2024-02-01 | 9.170 | 9.380 | 8.840 | 9.030 | 9.021 | 26,454,011 |
| 2024-01-31 | 9.510 | 9.790 | 9.120 | 9.160 | 9.151 | 30,735,926 |
| 2024-01-30 | 10.160 | 10.160 | 9.600 | 9.610 | 9.600 | 20,415,713 |
| 2024-01-29 | 10.550 | 10.640 | 10.000 | 10.030 | 10.020 | 21,836,193 |
| 2024-01-26 | 10.530 | 10.770 | 10.460 | 10.500 | 10.489 | 22,086,590 |
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.