Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.770	15.230	14.410	14.580	14.565	106,913,287
2023-10-31	16.550	16.980	14.680	14.700	14.685	165,285,105
2023-10-30	15.240	16.330	15.230	15.880	15.864	143,526,619
2023-10-27	15.520	16.500	15.300	15.740	15.724	193,368,824
2023-10-26	15.300	15.880	14.900	15.000	14.985	169,619,589
2023-10-25	14.100	15.070	13.990	15.070	15.055	111,329,548
2023-10-24	13.480	14.170	13.180	13.700	13.686	123,736,645
2023-10-23	13.730	14.000	12.900	13.040	13.027	123,982,498
2023-10-20	14.020	14.600	13.530	13.670	13.656	164,809,000
2023-10-19	16.400	16.870	14.760	14.760	14.745	185,150,546
2023-10-18	17.000	17.670	16.110	16.400	16.383	202,120,442
2023-10-17	14.900	16.790	14.310	16.790	16.773	177,622,197
2023-10-16	14.960	16.070	14.200	15.260	15.244	205,859,133
2023-10-13	13.220	14.820	13.220	14.820	14.805	114,998,878
2023-10-12	13.000	14.110	12.810	13.470	13.456	160,384,808
2023-10-11	13.000	13.320	12.680	12.930	12.917	116,153,838
2023-10-10	12.600	13.540	12.180	13.130	13.117	191,461,652
2023-10-09	11.360	12.560	11.360	12.560	12.547	125,961,120
2023-09-28	12.220	12.940	11.150	11.420	11.408	167,069,409
2023-09-27	12.210	12.600	12.030	12.390	12.377	103,243,282
2023-09-26	12.500	13.130	12.300	12.510	12.497	128,017,382
2023-09-25	12.790	13.410	12.410	12.830	12.817	143,019,431
2023-09-22	13.110	13.280	12.700	13.000	12.987	139,279,024
2023-09-21	13.100	13.600	12.610	13.400	13.386	195,458,084
2023-09-20	11.910	13.080	11.910	13.080	13.067	143,519,803
2023-09-19	11.820	12.810	11.510	11.890	11.878	200,448,547
2023-09-18	10.420	11.700	10.400	11.700	11.688	131,270,046
2023-09-15	10.590	10.700	10.190	10.640	10.629	70,230,267
2023-09-14	10.760	11.150	10.390	10.420	10.409	75,130,235
2023-09-13	10.950	11.660	10.720	10.980	10.969	104,045,221
2023-09-12	10.560	11.250	10.200	11.190	11.179	139,070,714
2023-09-11	10.820	11.150	10.500	10.720	10.709	138,214,253
2023-09-08	10.880	11.520	10.720	11.400	11.388	221,242,077
2023-09-07	9.440	10.470	9.260	10.470	10.459	70,122,862
2023-09-06	9.530	9.660	9.330	9.520	9.510	65,487,400
2023-09-05	9.460	9.800	9.320	9.700	9.690	82,494,362
2023-09-04	9.390	9.510	9.250	9.470	9.460	42,537,459
2023-09-01	9.250	9.620	9.210	9.380	9.370	55,625,471
2023-08-31	9.200	9.440	9.150	9.310	9.300	41,606,003
2023-08-30	9.150	9.650	9.100	9.290	9.281	65,337,200
2023-08-29	8.480	9.120	8.480	9.050	9.041	59,954,594
2023-08-28	9.140	9.200	8.500	8.500	8.491	42,243,500
2023-08-25	8.930	9.000	8.600	8.670	8.661	51,565,096
2023-08-24	9.000	9.350	8.800	9.150	9.141	56,280,400
2023-08-23	9.110	9.160	8.900	8.900	8.891	31,781,300
2023-08-22	9.280	9.280	8.880	9.180	9.171	46,076,388
2023-08-21	8.990	9.320	8.920	9.080	9.071	41,655,544
2023-08-18	9.160	9.560	9.020	9.020	9.011	53,998,099
2023-08-17	9.120	9.280	8.950	9.170	9.161	46,077,100
2023-08-16	9.530	9.660	9.050	9.110	9.101	71,057,211
2023-08-15	9.930	10.030	9.520	9.610	9.600	43,967,003
2023-08-14	9.600	9.920	9.560	9.850	9.840	42,310,679
2023-08-11	9.910	10.030	9.770	9.770	9.760	40,420,900
2023-08-10	10.260	10.380	9.880	9.890	9.880	80,117,927
2023-08-09	11.000	11.150	10.310	10.450	10.439	92,372,685
2023-08-08	10.890	11.920	10.800	11.320	11.308	125,023,819
2023-08-07	10.720	11.040	10.610	10.960	10.949	76,110,203
2023-08-04	10.400	10.980	10.400	10.730	10.719	83,782,910
2023-08-03	10.670	11.330	10.430	10.560	10.549	106,470,109
2023-08-02	10.440	10.830	10.280	10.800	10.789	87,835,920

← NewerPage 13 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.