Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.300 | 4.530 | 4.230 | 4.270 | 4.266 | 90,863,840 |
| 2022-08-04 | 4.110 | 4.430 | 4.020 | 4.430 | 4.425 | 94,984,000 |
| 2022-08-03 | 3.810 | 4.200 | 3.810 | 4.030 | 4.026 | 52,978,040 |
| 2022-08-02 | 3.970 | 3.980 | 3.770 | 3.820 | 3.816 | 17,271,600 |
| 2022-08-01 | 3.950 | 4.010 | 3.920 | 4.000 | 3.996 | 14,930,200 |
| 2022-07-29 | 3.980 | 3.980 | 3.920 | 3.930 | 3.926 | 9,185,700 |
| 2022-07-28 | 3.970 | 4.000 | 3.920 | 3.930 | 3.926 | 9,876,600 |
| 2022-07-27 | 3.850 | 3.980 | 3.840 | 3.950 | 3.946 | 15,784,200 |
| 2022-07-26 | 3.830 | 3.850 | 3.740 | 3.850 | 3.846 | 6,144,546 |
| 2022-07-25 | 3.860 | 3.910 | 3.780 | 3.790 | 3.786 | 8,009,953 |
| 2022-07-22 | 3.890 | 3.950 | 3.820 | 3.860 | 3.856 | 8,961,900 |
| 2022-07-21 | 3.900 | 3.980 | 3.890 | 3.910 | 3.906 | 10,895,500 |
| 2022-07-20 | 3.880 | 3.930 | 3.830 | 3.910 | 3.906 | 12,077,606 |
| 2022-07-19 | 3.840 | 3.890 | 3.780 | 3.850 | 3.846 | 10,044,203 |
| 2022-07-18 | 3.650 | 3.850 | 3.640 | 3.830 | 3.826 | 13,598,500 |
| 2022-07-15 | 3.880 | 3.900 | 3.640 | 3.670 | 3.666 | 18,670,300 |
| 2022-07-14 | 3.830 | 3.990 | 3.820 | 3.900 | 3.896 | 16,607,500 |
| 2022-07-13 | 3.740 | 3.900 | 3.720 | 3.860 | 3.856 | 13,016,800 |
| 2022-07-12 | 3.820 | 3.830 | 3.720 | 3.720 | 3.716 | 8,159,400 |
| 2022-07-11 | 3.840 | 3.870 | 3.770 | 3.830 | 3.826 | 8,994,900 |
| 2022-07-08 | 3.780 | 3.870 | 3.760 | 3.850 | 3.846 | 10,964,767 |
| 2022-07-07 | 3.710 | 3.800 | 3.710 | 3.790 | 3.786 | 9,303,700 |
| 2022-07-06 | 3.810 | 3.820 | 3.700 | 3.740 | 3.736 | 9,159,000 |
| 2022-07-05 | 3.870 | 3.930 | 3.770 | 3.820 | 3.816 | 13,869,034 |
| 2022-07-04 | 3.910 | 3.940 | 3.870 | 3.890 | 3.886 | 14,363,296 |
| 2022-07-01 | 3.900 | 4.070 | 3.870 | 3.940 | 3.936 | 20,056,035 |
| 2022-06-30 | 3.890 | 3.980 | 3.860 | 3.920 | 3.916 | 20,079,953 |
| 2022-06-29 | 4.000 | 4.040 | 3.880 | 3.900 | 3.896 | 31,338,696 |
| 2022-06-28 | 3.950 | 4.190 | 3.870 | 4.070 | 4.066 | 67,189,704 |
| 2022-06-27 | 3.650 | 4.030 | 3.630 | 4.030 | 4.026 | 52,109,448 |
| 2022-06-24 | 3.720 | 3.720 | 3.650 | 3.660 | 3.656 | 7,972,904 |
| 2022-06-23 | 3.570 | 3.690 | 3.530 | 3.690 | 3.686 | 11,883,206 |
| 2022-06-22 | 3.660 | 3.660 | 3.570 | 3.570 | 3.566 | 7,531,203 |
| 2022-06-21 | 3.640 | 3.680 | 3.600 | 3.650 | 3.646 | 9,616,900 |
| 2022-06-20 | 3.610 | 3.660 | 3.610 | 3.620 | 3.616 | 8,655,400 |
| 2022-06-17 | 3.700 | 3.720 | 3.590 | 3.620 | 3.616 | 10,892,400 |
| 2022-06-16 | 3.640 | 3.750 | 3.630 | 3.710 | 3.706 | 11,201,200 |
| 2022-06-15 | 3.630 | 3.700 | 3.630 | 3.630 | 3.626 | 8,652,713 |
| 2022-06-14 | 3.610 | 3.640 | 3.510 | 3.640 | 3.636 | 9,248,800 |
| 2022-06-13 | 3.630 | 3.710 | 3.620 | 3.650 | 3.646 | 8,528,016 |
| 2022-06-10 | 3.650 | 3.680 | 3.600 | 3.670 | 3.666 | 6,578,900 |
| 2022-06-09 | 3.740 | 3.770 | 3.620 | 3.640 | 3.636 | 10,282,000 |
| 2022-06-08 | 3.750 | 3.790 | 3.660 | 3.770 | 3.766 | 14,178,600 |
| 2022-06-07 | 3.850 | 3.860 | 3.740 | 3.770 | 3.766 | 12,498,500 |
| 2022-06-06 | 3.750 | 3.860 | 3.740 | 3.850 | 3.846 | 15,673,300 |
| 2022-06-02 | 3.790 | 3.790 | 3.670 | 3.750 | 3.746 | 10,098,800 |
| 2022-06-01 | 3.680 | 3.840 | 3.680 | 3.750 | 3.746 | 15,072,000 |
| 2022-05-31 | 3.690 | 3.740 | 3.600 | 3.700 | 3.696 | 12,414,800 |
| 2022-05-30 | 3.600 | 3.770 | 3.560 | 3.720 | 3.716 | 20,110,275 |
| 2022-05-27 | 3.670 | 3.710 | 3.550 | 3.590 | 3.586 | 15,265,600 |
| 2022-05-26 | 3.730 | 3.780 | 3.650 | 3.680 | 3.676 | 31,865,300 |
| 2022-05-25 | 3.500 | 3.840 | 3.490 | 3.790 | 3.786 | 36,821,400 |
| 2022-05-24 | 3.660 | 3.710 | 3.490 | 3.490 | 3.486 | 14,956,278 |
| 2022-05-23 | 3.620 | 3.690 | 3.570 | 3.670 | 3.666 | 12,914,800 |
| 2022-05-20 | 3.630 | 3.650 | 3.540 | 3.590 | 3.586 | 13,386,500 |
| 2022-05-19 | 3.580 | 3.630 | 3.550 | 3.590 | 3.586 | 16,702,600 |
| 2022-05-18 | 3.550 | 3.730 | 3.530 | 3.690 | 3.686 | 30,336,500 |
| 2022-05-17 | 3.540 | 3.590 | 3.420 | 3.540 | 3.536 | 37,576,500 |
| 2022-05-16 | 3.410 | 3.630 | 3.320 | 3.630 | 3.626 | 29,745,634 |
| 2022-05-13 | 3.280 | 3.340 | 3.250 | 3.300 | 3.297 | 5,715,800 |
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.