Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.240	10.690	9.830	10.640	10.629	112,389,018
2023-07-31	10.510	10.880	10.280	10.350	10.339	116,677,730
2023-07-28	10.960	11.350	10.770	10.910	10.899	122,674,392
2023-07-27	10.320	11.120	10.200	10.500	10.489	110,764,910
2023-07-26	10.800	10.800	10.090	10.230	10.220	88,706,037
2023-07-25	10.990	11.080	10.600	10.700	10.689	94,866,278
2023-07-24	10.420	11.150	10.420	10.870	10.859	100,926,103
2023-07-21	12.170	12.350	10.910	10.910	10.899	149,138,980
2023-07-20	12.970	12.980	11.880	12.120	12.108	169,166,804
2023-07-19	13.310	13.590	12.520	13.020	13.007	199,522,224
2023-07-18	13.500	14.400	13.010	13.070	13.057	249,859,919
2023-07-17	11.930	13.090	11.930	13.090	13.077	156,545,959
2023-07-14	11.090	11.990	10.870	11.900	11.888	174,606,744
2023-07-13	10.010	10.900	9.910	10.900	10.889	150,135,484
2023-07-12	10.560	10.710	9.910	9.910	9.900	104,922,831
2023-07-11	10.330	11.090	10.200	10.460	10.449	137,222,010
2023-07-10	10.100	10.350	9.870	10.290	10.279	109,960,164
2023-07-07	10.200	10.540	9.730	10.060	10.050	147,755,574
2023-07-06	8.680	9.630	8.600	9.630	9.620	103,332,830
2023-07-05	8.600	9.090	8.420	8.750	8.741	66,530,100
2023-07-04	8.440	8.830	8.420	8.660	8.651	43,875,239
2023-07-03	8.690	8.750	8.400	8.490	8.481	43,235,900
2023-06-30	8.590	8.940	8.390	8.640	8.631	75,757,213
2023-06-29	8.140	8.780	8.140	8.780	8.771	40,967,498
2023-06-28	8.360	8.430	7.800	7.980	7.972	68,663,912
2023-06-27	8.240	8.950	7.950	8.360	8.351	92,158,318
2023-06-26	8.530	9.140	8.360	8.390	8.381	79,070,427
2023-06-21	9.260	9.920	8.710	8.770	8.761	114,394,664
2023-06-20	9.000	9.600	8.810	9.240	9.231	100,451,983
2023-06-19	8.490	9.280	8.180	9.000	8.991	107,107,993
2023-06-16	8.320	8.560	8.180	8.460	8.451	59,223,655
2023-06-15	8.400	8.720	8.390	8.400	8.391	71,381,648
2023-06-14	8.640	8.790	8.300	8.580	8.571	116,083,922
2023-06-13	8.980	9.870	8.690	8.750	8.741	162,301,312
2023-06-12	8.080	8.980	8.070	8.980	8.971	91,447,037
2023-06-09	7.990	8.330	7.830	8.160	8.152	84,580,919
2023-06-08	8.010	8.360	7.770	8.090	8.082	100,235,806
2023-06-07	7.460	7.910	7.260	7.910	7.902	72,859,657
2023-06-06	7.480	7.560	7.160	7.190	7.183	51,888,549
2023-06-05	7.560	7.700	7.420	7.480	7.472	48,477,175
2023-06-02	7.800	8.090	7.530	7.540	7.532	79,027,435
2023-06-01	7.500	8.360	7.460	7.900	7.892	103,290,077
2023-05-31	7.300	7.970	7.270	7.820	7.812	95,994,305
2023-05-30	7.470	7.520	7.200	7.390	7.382	76,361,750
2023-05-29	7.510	8.200	7.190	7.500	7.492	117,648,998
2023-05-26	6.980	7.760	6.940	7.590	7.582	113,621,145
2023-05-25	6.760	7.250	6.680	7.060	7.053	122,945,688
2023-05-24	5.910	6.590	5.890	6.590	6.583	41,989,822
2023-05-23	6.200	6.270	5.960	5.990	5.984	33,694,400
2023-05-22	6.450	6.710	6.090	6.140	6.134	54,548,662
2023-05-19	6.050	6.370	6.020	6.290	6.284	44,435,848
2023-05-18	5.870	6.090	5.800	6.060	6.054	28,833,357
2023-05-17	5.610	6.030	5.600	5.900	5.894	33,664,300
2023-05-16	5.740	5.760	5.600	5.640	5.634	18,510,000
2023-05-15	5.750	5.800	5.570	5.750	5.744	20,356,788
2023-05-12	5.770	5.840	5.670	5.670	5.664	19,185,500
2023-05-11	5.910	6.000	5.760	5.790	5.784	22,943,700
2023-05-10	6.010	6.100	5.840	5.910	5.904	25,422,508
2023-05-09	6.180	6.200	5.990	6.000	5.994	28,048,300
2023-05-08	6.170	6.300	6.110	6.190	6.184	26,083,846

← NewerPage 14 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.