Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.280 | 6.460 | 6.150 | 6.170 | 6.164 | 33,762,478 |
| 2023-05-04 | 6.320 | 6.440 | 6.160 | 6.280 | 6.274 | 35,184,900 |
| 2023-04-28 | 6.090 | 6.540 | 6.090 | 6.450 | 6.443 | 44,661,024 |
| 2023-04-27 | 5.980 | 6.280 | 5.950 | 6.090 | 6.084 | 35,482,200 |
| 2023-04-26 | 6.190 | 6.440 | 5.880 | 6.080 | 6.074 | 59,632,707 |
| 2023-04-25 | 6.550 | 6.850 | 6.350 | 6.430 | 6.423 | 49,109,133 |
| 2023-04-24 | 6.520 | 6.730 | 6.440 | 6.650 | 6.643 | 53,004,514 |
| 2023-04-21 | 7.390 | 7.430 | 6.780 | 6.780 | 6.773 | 77,616,444 |
| 2023-04-20 | 7.360 | 7.650 | 7.280 | 7.530 | 7.522 | 72,140,577 |
| 2023-04-19 | 7.540 | 8.100 | 7.450 | 7.470 | 7.462 | 94,677,660 |
| 2023-04-18 | 8.300 | 8.560 | 7.600 | 7.730 | 7.722 | 125,293,760 |
| 2023-04-17 | 7.500 | 8.240 | 7.310 | 8.240 | 8.232 | 99,995,586 |
| 2023-04-14 | 7.200 | 7.640 | 6.950 | 7.490 | 7.482 | 82,010,206 |
| 2023-04-13 | 7.080 | 7.850 | 7.070 | 7.270 | 7.263 | 86,468,833 |
| 2023-04-12 | 6.690 | 7.370 | 6.540 | 7.150 | 7.143 | 84,555,352 |
| 2023-04-11 | 6.230 | 6.790 | 6.100 | 6.700 | 6.693 | 68,754,960 |
| 2023-04-10 | 6.130 | 6.600 | 6.050 | 6.250 | 6.244 | 66,026,989 |
| 2023-04-07 | 5.930 | 6.090 | 5.890 | 6.090 | 6.084 | 41,082,267 |
| 2023-04-06 | 5.980 | 6.080 | 5.850 | 5.880 | 5.874 | 40,560,900 |
| 2023-04-04 | 6.100 | 6.170 | 5.950 | 6.020 | 6.014 | 44,436,200 |
| 2023-04-03 | 6.000 | 6.280 | 5.830 | 6.100 | 6.094 | 74,377,358 |
| 2023-03-31 | 5.780 | 5.830 | 5.660 | 5.750 | 5.744 | 29,888,950 |
| 2023-03-30 | 5.650 | 5.870 | 5.530 | 5.770 | 5.764 | 47,139,850 |
| 2023-03-29 | 5.610 | 5.710 | 5.590 | 5.640 | 5.634 | 21,654,500 |
| 2023-03-28 | 5.640 | 5.740 | 5.570 | 5.590 | 5.584 | 25,750,200 |
| 2023-03-27 | 5.750 | 5.810 | 5.650 | 5.730 | 5.724 | 26,593,699 |
| 2023-03-24 | 5.800 | 5.840 | 5.670 | 5.770 | 5.764 | 33,027,800 |
| 2023-03-23 | 5.850 | 5.870 | 5.650 | 5.840 | 5.834 | 52,098,500 |
| 2023-03-22 | 5.820 | 5.860 | 5.750 | 5.840 | 5.834 | 34,340,300 |
| 2023-03-21 | 5.860 | 5.900 | 5.750 | 5.820 | 5.814 | 44,533,126 |
| 2023-03-20 | 5.680 | 6.070 | 5.620 | 5.940 | 5.934 | 94,966,265 |
| 2023-03-17 | 5.430 | 5.910 | 5.430 | 5.680 | 5.674 | 113,255,574 |
| 2023-03-16 | 5.320 | 5.470 | 5.290 | 5.370 | 5.365 | 32,756,800 |
| 2023-03-15 | 5.220 | 5.490 | 5.190 | 5.380 | 5.375 | 34,591,400 |
| 2023-03-14 | 5.250 | 5.290 | 5.100 | 5.170 | 5.165 | 21,194,500 |
| 2023-03-13 | 5.260 | 5.360 | 5.230 | 5.290 | 5.285 | 18,064,700 |
| 2023-03-10 | 5.370 | 5.440 | 5.260 | 5.270 | 5.265 | 20,808,800 |
| 2023-03-09 | 5.380 | 5.500 | 5.330 | 5.410 | 5.404 | 31,777,800 |
| 2023-03-08 | 5.160 | 5.420 | 5.140 | 5.380 | 5.375 | 33,727,703 |
| 2023-03-07 | 5.350 | 5.440 | 5.220 | 5.240 | 5.235 | 31,369,703 |
| 2023-03-06 | 5.390 | 5.440 | 5.290 | 5.350 | 5.345 | 35,772,703 |
| 2023-03-03 | 5.440 | 5.550 | 5.310 | 5.320 | 5.315 | 69,413,213 |
| 2023-03-02 | 5.210 | 5.620 | 5.200 | 5.370 | 5.365 | 93,005,288 |
| 2023-03-01 | 5.020 | 5.130 | 5.000 | 5.110 | 5.105 | 19,024,300 |
| 2023-02-28 | 4.950 | 5.020 | 4.930 | 5.010 | 5.005 | 11,035,900 |
| 2023-02-27 | 5.020 | 5.030 | 4.880 | 4.920 | 4.915 | 15,535,100 |
| 2023-02-24 | 5.020 | 5.060 | 4.960 | 5.030 | 5.025 | 10,777,063 |
| 2023-02-23 | 5.110 | 5.120 | 5.000 | 5.040 | 5.035 | 15,680,500 |
| 2023-02-22 | 5.170 | 5.170 | 5.050 | 5.110 | 5.105 | 12,716,400 |
| 2023-02-21 | 5.130 | 5.180 | 5.090 | 5.170 | 5.165 | 16,123,400 |
| 2023-02-20 | 5.080 | 5.190 | 5.020 | 5.140 | 5.135 | 13,838,803 |
| 2023-02-17 | 5.170 | 5.260 | 5.090 | 5.100 | 5.095 | 17,099,965 |
| 2023-02-16 | 5.330 | 5.430 | 5.110 | 5.150 | 5.145 | 33,228,800 |
| 2023-02-15 | 5.250 | 5.380 | 5.240 | 5.340 | 5.335 | 25,327,706 |
| 2023-02-14 | 5.320 | 5.350 | 5.240 | 5.250 | 5.245 | 21,784,100 |
| 2023-02-13 | 5.360 | 5.390 | 5.300 | 5.320 | 5.315 | 27,601,506 |
| 2023-02-10 | 5.310 | 5.660 | 5.300 | 5.410 | 5.404 | 48,075,676 |
| 2023-02-09 | 5.380 | 5.380 | 5.230 | 5.360 | 5.355 | 29,491,700 |
| 2023-02-08 | 5.350 | 5.420 | 5.310 | 5.380 | 5.375 | 23,485,941 |
| 2023-02-07 | 5.440 | 5.470 | 5.330 | 5.380 | 5.375 | 33,885,822 |
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.