Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.520 | 4.670 | 4.490 | 4.570 | 4.565 | 23,284,342 |
| 2022-11-04 | 4.500 | 4.580 | 4.440 | 4.530 | 4.525 | 22,981,351 |
| 2022-11-03 | 4.490 | 4.580 | 4.420 | 4.470 | 4.465 | 19,040,210 |
| 2022-11-02 | 4.590 | 4.590 | 4.490 | 4.530 | 4.525 | 27,844,740 |
| 2022-11-01 | 4.440 | 4.700 | 4.350 | 4.590 | 4.585 | 39,297,189 |
| 2022-10-31 | 4.300 | 4.580 | 4.220 | 4.470 | 4.465 | 42,022,490 |
| 2022-10-28 | 4.360 | 4.510 | 4.290 | 4.380 | 4.376 | 41,088,276 |
| 2022-10-27 | 4.480 | 4.820 | 4.390 | 4.500 | 4.495 | 78,599,573 |
| 2022-10-26 | 4.000 | 4.390 | 3.980 | 4.390 | 4.386 | 21,909,326 |
| 2022-10-25 | 3.940 | 4.030 | 3.920 | 3.990 | 3.986 | 9,815,180 |
| 2022-10-24 | 4.070 | 4.130 | 3.950 | 3.970 | 3.966 | 11,262,500 |
| 2022-10-21 | 4.130 | 4.140 | 4.030 | 4.040 | 4.036 | 8,898,380 |
| 2022-10-20 | 4.050 | 4.170 | 4.020 | 4.120 | 4.116 | 13,966,210 |
| 2022-10-19 | 4.050 | 4.280 | 4.010 | 4.080 | 4.076 | 22,135,201 |
| 2022-10-18 | 4.150 | 4.160 | 4.050 | 4.080 | 4.076 | 9,699,100 |
| 2022-10-17 | 4.090 | 4.150 | 4.040 | 4.140 | 4.136 | 17,002,000 |
| 2022-10-14 | 3.910 | 4.190 | 3.890 | 4.190 | 4.186 | 12,545,149 |
| 2022-10-13 | 3.830 | 3.960 | 3.800 | 3.880 | 3.876 | 9,916,310 |
| 2022-10-12 | 3.620 | 3.880 | 3.590 | 3.860 | 3.856 | 13,476,900 |
| 2022-10-11 | 3.610 | 3.690 | 3.510 | 3.620 | 3.616 | 9,669,101 |
| 2022-10-10 | 3.850 | 3.870 | 3.570 | 3.610 | 3.606 | 12,223,394 |
| 2022-09-30 | 3.760 | 3.860 | 3.690 | 3.800 | 3.796 | 15,892,944 |
| 2022-09-29 | 3.810 | 3.830 | 3.680 | 3.710 | 3.706 | 10,918,400 |
| 2022-09-28 | 3.850 | 3.870 | 3.730 | 3.750 | 3.746 | 7,179,600 |
| 2022-09-27 | 3.790 | 3.860 | 3.740 | 3.860 | 3.856 | 7,532,900 |
| 2022-09-26 | 3.860 | 3.860 | 3.750 | 3.770 | 3.766 | 9,217,600 |
| 2022-09-23 | 4.030 | 4.030 | 3.860 | 3.880 | 3.876 | 10,795,200 |
| 2022-09-22 | 4.080 | 4.120 | 3.990 | 4.000 | 3.996 | 10,045,407 |
| 2022-09-21 | 4.090 | 4.120 | 4.000 | 4.090 | 4.086 | 9,444,199 |
| 2022-09-20 | 4.010 | 4.110 | 4.010 | 4.070 | 4.066 | 7,918,900 |
| 2022-09-19 | 4.060 | 4.110 | 3.970 | 3.990 | 3.986 | 9,693,400 |
| 2022-09-16 | 4.180 | 4.210 | 4.040 | 4.050 | 4.046 | 9,845,100 |
| 2022-09-15 | 4.380 | 4.410 | 4.130 | 4.180 | 4.176 | 14,288,037 |
| 2022-09-14 | 4.330 | 4.380 | 4.300 | 4.370 | 4.366 | 8,426,709 |
| 2022-09-13 | 4.430 | 4.510 | 4.380 | 4.410 | 4.406 | 8,859,197 |
| 2022-09-09 | 4.490 | 4.510 | 4.360 | 4.420 | 4.416 | 12,575,103 |
| 2022-09-08 | 4.620 | 4.640 | 4.480 | 4.490 | 4.485 | 15,590,626 |
| 2022-09-07 | 4.500 | 4.670 | 4.480 | 4.630 | 4.625 | 21,162,700 |
| 2022-09-06 | 4.490 | 4.510 | 4.420 | 4.490 | 4.485 | 10,006,000 |
| 2022-09-05 | 4.450 | 4.490 | 4.420 | 4.460 | 4.455 | 11,832,367 |
| 2022-09-02 | 4.260 | 4.480 | 4.250 | 4.450 | 4.445 | 20,523,100 |
| 2022-09-01 | 4.290 | 4.440 | 4.260 | 4.290 | 4.286 | 12,713,900 |
| 2022-08-31 | 4.430 | 4.580 | 4.280 | 4.300 | 4.296 | 20,650,390 |
| 2022-08-30 | 4.350 | 4.530 | 4.350 | 4.430 | 4.425 | 21,294,465 |
| 2022-08-29 | 4.300 | 4.400 | 4.200 | 4.390 | 4.386 | 17,563,325 |
| 2022-08-26 | 4.420 | 4.500 | 4.330 | 4.350 | 4.346 | 24,062,603 |
| 2022-08-25 | 4.560 | 4.690 | 4.360 | 4.430 | 4.425 | 37,596,301 |
| 2022-08-24 | 5.000 | 5.030 | 4.550 | 4.550 | 4.545 | 70,688,624 |
| 2022-08-23 | 5.060 | 5.240 | 4.950 | 5.060 | 5.055 | 56,035,975 |
| 2022-08-22 | 5.100 | 5.510 | 5.060 | 5.120 | 5.115 | 60,313,495 |
| 2022-08-19 | 5.100 | 5.240 | 5.000 | 5.170 | 5.165 | 72,802,072 |
| 2022-08-18 | 5.000 | 5.540 | 4.850 | 5.260 | 5.255 | 112,647,007 |
| 2022-08-17 | 5.140 | 5.350 | 4.900 | 5.080 | 5.075 | 108,097,461 |
| 2022-08-16 | 5.550 | 5.760 | 5.070 | 5.150 | 5.145 | 174,203,415 |
| 2022-08-15 | 4.990 | 5.240 | 4.940 | 5.240 | 5.235 | 48,217,614 |
| 2022-08-12 | 4.390 | 4.760 | 4.350 | 4.760 | 4.755 | 50,189,073 |
| 2022-08-11 | 4.400 | 4.470 | 4.300 | 4.330 | 4.326 | 30,566,941 |
| 2022-08-10 | 4.420 | 4.490 | 4.360 | 4.410 | 4.406 | 41,684,910 |
| 2022-08-09 | 4.320 | 4.700 | 4.200 | 4.520 | 4.515 | 69,014,510 |
| 2022-08-08 | 4.270 | 4.360 | 4.170 | 4.360 | 4.356 | 51,041,540 |
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.