Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.580 | 5.580 | 5.410 | 5.420 | 5.414 | 41,073,450 |
| 2023-02-03 | 5.270 | 5.780 | 5.210 | 5.590 | 5.584 | 90,748,000 |
| 2023-02-02 | 5.350 | 5.380 | 5.240 | 5.330 | 5.325 | 38,508,400 |
| 2023-02-01 | 5.250 | 5.400 | 5.200 | 5.380 | 5.375 | 53,509,800 |
| 2023-01-31 | 5.410 | 5.520 | 5.150 | 5.270 | 5.265 | 94,235,100 |
| 2023-01-30 | 4.920 | 5.360 | 4.920 | 5.360 | 5.355 | 94,906,100 |
| 2023-01-20 | 4.860 | 4.940 | 4.840 | 4.870 | 4.865 | 19,493,625 |
| 2023-01-19 | 4.850 | 4.880 | 4.770 | 4.830 | 4.825 | 20,825,300 |
| 2023-01-18 | 4.900 | 5.080 | 4.830 | 4.880 | 4.875 | 31,285,800 |
| 2023-01-17 | 5.040 | 5.090 | 4.850 | 4.880 | 4.875 | 37,848,100 |
| 2023-01-16 | 5.060 | 5.090 | 4.950 | 5.060 | 5.055 | 30,275,400 |
| 2023-01-13 | 5.150 | 5.260 | 4.940 | 5.040 | 5.035 | 72,942,108 |
| 2023-01-12 | 4.670 | 5.140 | 4.630 | 5.140 | 5.135 | 81,101,950 |
| 2023-01-11 | 4.540 | 4.750 | 4.530 | 4.670 | 4.665 | 32,580,900 |
| 2023-01-10 | 4.550 | 4.650 | 4.530 | 4.550 | 4.545 | 18,162,000 |
| 2023-01-09 | 4.630 | 4.670 | 4.520 | 4.550 | 4.545 | 22,636,600 |
| 2023-01-06 | 4.630 | 4.780 | 4.570 | 4.630 | 4.625 | 50,815,665 |
| 2023-01-05 | 4.530 | 4.980 | 4.500 | 4.750 | 4.745 | 86,594,664 |
| 2023-01-04 | 4.920 | 4.920 | 4.530 | 4.530 | 4.525 | 77,456,363 |
| 2023-01-03 | 5.030 | 5.060 | 4.940 | 5.030 | 5.025 | 19,575,600 |
| 2022-12-30 | 4.830 | 5.110 | 4.830 | 5.040 | 5.035 | 35,765,215 |
| 2022-12-29 | 4.770 | 4.980 | 4.680 | 4.930 | 4.925 | 34,214,700 |
| 2022-12-28 | 4.910 | 4.960 | 4.680 | 4.760 | 4.755 | 23,760,800 |
| 2022-12-27 | 5.100 | 5.100 | 4.870 | 4.900 | 4.895 | 23,156,701 |
| 2022-12-26 | 4.980 | 5.140 | 4.970 | 5.100 | 5.095 | 25,225,201 |
| 2022-12-23 | 4.980 | 5.140 | 4.930 | 4.990 | 4.985 | 21,036,000 |
| 2022-12-22 | 4.980 | 5.130 | 4.870 | 5.030 | 5.025 | 28,068,600 |
| 2022-12-21 | 5.000 | 5.090 | 4.820 | 4.950 | 4.945 | 20,045,000 |
| 2022-12-20 | 5.020 | 5.140 | 4.880 | 5.000 | 4.995 | 26,488,201 |
| 2022-12-19 | 5.340 | 5.350 | 5.010 | 5.050 | 5.045 | 42,319,766 |
| 2022-12-16 | 5.350 | 5.470 | 5.200 | 5.360 | 5.355 | 34,247,200 |
| 2022-12-15 | 5.170 | 5.430 | 5.120 | 5.340 | 5.335 | 50,974,085 |
| 2022-12-14 | 5.220 | 5.280 | 5.050 | 5.160 | 5.155 | 29,689,149 |
| 2022-12-13 | 5.230 | 5.270 | 5.160 | 5.170 | 5.165 | 25,238,300 |
| 2022-12-12 | 5.290 | 5.530 | 5.160 | 5.230 | 5.225 | 25,035,231 |
| 2022-12-09 | 5.200 | 5.330 | 5.130 | 5.240 | 5.235 | 33,797,060 |
| 2022-12-08 | 5.240 | 5.330 | 5.160 | 5.250 | 5.245 | 39,796,848 |
| 2022-12-07 | 5.200 | 5.350 | 5.130 | 5.160 | 5.155 | 55,516,103 |
| 2022-12-06 | 4.810 | 5.290 | 4.760 | 5.130 | 5.125 | 52,798,788 |
| 2022-12-05 | 4.680 | 4.900 | 4.660 | 4.820 | 4.815 | 30,481,338 |
| 2022-12-02 | 4.480 | 4.740 | 4.460 | 4.680 | 4.675 | 22,422,000 |
| 2022-12-01 | 4.770 | 4.770 | 4.550 | 4.590 | 4.585 | 19,373,105 |
| 2022-11-30 | 4.570 | 4.620 | 4.500 | 4.600 | 4.595 | 14,823,600 |
| 2022-11-29 | 4.410 | 4.610 | 4.390 | 4.530 | 4.525 | 16,939,000 |
| 2022-11-28 | 4.390 | 4.480 | 4.330 | 4.410 | 4.406 | 8,650,600 |
| 2022-11-25 | 4.460 | 4.530 | 4.420 | 4.440 | 4.435 | 8,682,700 |
| 2022-11-24 | 4.470 | 4.570 | 4.390 | 4.480 | 4.475 | 10,013,800 |
| 2022-11-23 | 4.470 | 4.520 | 4.290 | 4.500 | 4.495 | 16,998,400 |
| 2022-11-22 | 4.580 | 4.680 | 4.440 | 4.460 | 4.455 | 14,786,100 |
| 2022-11-21 | 4.500 | 4.580 | 4.470 | 4.550 | 4.545 | 11,266,200 |
| 2022-11-18 | 4.670 | 4.680 | 4.510 | 4.510 | 4.505 | 17,025,100 |
| 2022-11-17 | 4.690 | 4.690 | 4.540 | 4.630 | 4.625 | 17,516,451 |
| 2022-11-16 | 4.620 | 4.750 | 4.610 | 4.690 | 4.685 | 19,052,356 |
| 2022-11-15 | 4.590 | 4.660 | 4.530 | 4.650 | 4.645 | 20,592,562 |
| 2022-11-14 | 4.640 | 4.640 | 4.520 | 4.570 | 4.565 | 14,874,298 |
| 2022-11-11 | 4.710 | 4.730 | 4.580 | 4.610 | 4.605 | 32,011,861 |
| 2022-11-10 | 4.400 | 4.850 | 4.390 | 4.710 | 4.705 | 48,525,047 |
| 2022-11-09 | 4.500 | 4.500 | 4.400 | 4.430 | 4.425 | 14,417,571 |
| 2022-11-08 | 4.560 | 4.580 | 4.460 | 4.510 | 4.505 | 13,827,393 |
| 2022-11-07 | 4.520 | 4.670 | 4.490 | 4.570 | 4.565 | 23,284,342 |
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.