Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.250	10.700	10.170	10.630	10.619	30,639,985
2024-01-24	10.260	10.380	9.860	10.280	10.269	25,393,188
2024-01-23	10.010	10.340	9.960	10.190	10.180	25,631,318
2024-01-22	10.810	10.850	9.900	10.010	10.000	29,087,168
2024-01-19	10.850	11.100	10.700	10.720	10.709	22,223,687
2024-01-18	10.620	10.830	10.470	10.820	10.809	25,560,330
2024-01-17	11.010	11.090	10.760	10.770	10.759	16,701,903
2024-01-16	11.150	11.190	10.850	11.010	10.999	20,643,731
2024-01-15	10.960	11.330	10.900	11.190	11.179	23,154,595
2024-01-12	11.400	11.420	10.990	11.020	11.009	27,094,784
2024-01-11	11.050	11.480	11.010	11.400	11.388	31,722,636
2024-01-10	11.410	11.410	10.690	11.060	11.049	38,942,754
2024-01-09	11.900	12.010	11.210	11.500	11.488	43,034,029
2024-01-08	12.500	12.510	11.760	11.790	11.778	45,714,341
2024-01-05	13.060	13.170	12.450	12.750	12.737	66,016,383
2024-01-04	12.350	13.600	12.280	13.350	13.336	103,876,007
2024-01-03	11.990	13.170	11.960	12.580	12.567	77,136,738
2024-01-02	12.380	12.460	11.980	11.990	11.978	33,697,870
2023-12-29	11.910	12.440	11.910	12.420	12.407	37,271,958
2023-12-28	11.920	12.100	11.680	12.010	11.998	31,800,871
2023-12-27	11.800	12.150	11.730	12.000	11.988	30,372,388
2023-12-26	11.930	11.990	11.660	11.710	11.698	25,398,220
2023-12-25	12.110	12.260	11.820	11.870	11.858	33,391,400
2023-12-22	12.800	12.910	12.130	12.420	12.407	43,619,776
2023-12-21	12.300	12.580	12.190	12.480	12.467	26,334,708
2023-12-20	12.720	12.770	12.300	12.320	12.307	30,385,961
2023-12-19	12.520	12.920	12.520	12.700	12.687	35,022,262
2023-12-18	12.650	12.720	12.470	12.510	12.497	21,439,571
2023-12-15	12.800	12.820	12.460	12.650	12.637	27,745,941
2023-12-14	13.150	13.280	12.610	12.710	12.697	44,186,128
2023-12-13	13.500	13.500	13.020	13.030	13.017	39,714,694
2023-12-12	13.400	13.880	13.330	13.570	13.556	51,195,063
2023-12-11	12.950	13.340	12.910	13.310	13.296	35,505,235
2023-12-08	13.000	13.390	13.000	13.100	13.087	42,320,965
2023-12-07	12.900	13.140	12.840	12.940	12.927	32,154,768
2023-12-06	12.950	13.170	12.860	12.990	12.977	34,407,843
2023-12-05	13.600	13.650	13.020	13.020	13.007	50,572,254
2023-12-04	13.650	14.150	13.650	13.800	13.786	48,361,431
2023-12-01	13.420	13.860	13.250	13.740	13.726	48,148,773
2023-11-30	13.900	14.050	13.280	13.550	13.536	67,276,362
2023-11-29	14.540	14.920	14.160	14.190	14.175	58,653,538
2023-11-28	13.990	14.580	13.910	14.450	14.435	54,258,850
2023-11-27	13.900	14.200	13.620	14.080	14.066	55,418,885
2023-11-24	14.600	14.800	13.950	13.990	13.976	68,953,428
2023-11-23	14.400	14.850	14.300	14.800	14.785	58,135,022
2023-11-22	14.800	14.950	14.520	14.560	14.545	61,671,791
2023-11-21	15.500	15.650	14.850	15.010	14.995	91,854,153
2023-11-20	16.000	16.050	15.520	15.590	15.574	107,303,310
2023-11-17	15.620	16.370	15.500	16.300	16.283	129,691,976
2023-11-16	15.610	16.160	15.500	15.660	15.644	103,647,715
2023-11-15	16.060	16.450	15.700	15.970	15.954	208,298,067
2023-11-14	14.030	15.590	13.980	15.590	15.574	173,885,849
2023-11-13	14.530	14.600	14.100	14.170	14.155	57,062,652
2023-11-10	14.010	14.480	13.840	14.060	14.046	68,033,128
2023-11-09	14.750	14.890	13.730	14.000	13.986	115,455,341
2023-11-08	15.500	15.800	14.980	15.080	15.065	109,206,426
2023-11-07	15.400	15.700	15.220	15.480	15.464	98,064,226
2023-11-06	14.850	15.600	14.740	15.600	15.584	119,912,067
2023-11-03	14.800	15.160	14.220	14.880	14.865	115,073,988
2023-11-02	14.590	15.400	13.910	15.010	14.995	144,745,621

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.