Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.240 | 3.320 | 3.220 | 3.290 | 3.287 | 8,563,782 |
| 2022-05-11 | 3.270 | 3.340 | 3.230 | 3.240 | 3.237 | 9,291,400 |
| 2022-05-10 | 3.190 | 3.270 | 3.160 | 3.270 | 3.267 | 7,424,800 |
| 2022-05-09 | 3.190 | 3.310 | 3.190 | 3.240 | 3.237 | 7,096,300 |
| 2022-05-06 | 3.150 | 3.190 | 3.070 | 3.160 | 3.157 | 7,868,400 |
| 2022-05-05 | 3.210 | 3.280 | 3.170 | 3.190 | 3.187 | 7,864,401 |
| 2022-04-29 | 3.080 | 3.270 | 3.080 | 3.240 | 3.237 | 13,381,478 |
| 2022-04-28 | 3.140 | 3.170 | 2.990 | 3.050 | 3.047 | 10,758,000 |
| 2022-04-27 | 3.010 | 3.130 | 2.740 | 3.110 | 3.107 | 12,986,400 |
| 2022-04-26 | 3.140 | 3.180 | 3.010 | 3.030 | 3.027 | 13,049,500 |
| 2022-04-25 | 3.400 | 3.420 | 3.120 | 3.140 | 3.137 | 15,781,203 |
| 2022-04-22 | 3.570 | 3.570 | 3.410 | 3.420 | 3.417 | 9,901,000 |
| 2022-04-21 | 3.690 | 3.740 | 3.510 | 3.540 | 3.536 | 16,399,000 |
| 2022-04-20 | 3.770 | 3.840 | 3.710 | 3.720 | 3.716 | 11,116,803 |
| 2022-04-19 | 3.770 | 3.830 | 3.700 | 3.760 | 3.756 | 9,839,100 |
| 2022-04-18 | 3.720 | 3.760 | 3.630 | 3.740 | 3.736 | 8,600,800 |
| 2022-04-15 | 3.770 | 3.770 | 3.670 | 3.710 | 3.706 | 12,972,800 |
| 2022-04-14 | 3.830 | 3.880 | 3.780 | 3.790 | 3.786 | 12,619,353 |
| 2022-04-13 | 4.020 | 4.030 | 3.820 | 3.830 | 3.826 | 13,971,700 |
| 2022-04-12 | 3.960 | 4.060 | 3.820 | 4.050 | 4.046 | 15,404,700 |
| 2022-04-11 | 4.070 | 4.160 | 3.920 | 3.960 | 3.956 | 14,723,400 |
| 2022-04-08 | 4.190 | 4.220 | 4.060 | 4.120 | 4.116 | 17,085,400 |
| 2022-04-07 | 4.370 | 4.390 | 4.200 | 4.210 | 4.206 | 18,192,900 |
| 2022-04-06 | 4.260 | 4.470 | 4.250 | 4.380 | 4.376 | 25,527,100 |
| 2022-04-01 | 4.170 | 4.340 | 4.120 | 4.280 | 4.276 | 21,029,553 |
| 2022-03-31 | 4.170 | 4.200 | 4.130 | 4.150 | 4.146 | 13,533,900 |
| 2022-03-30 | 4.210 | 4.260 | 4.150 | 4.170 | 4.166 | 15,287,200 |
| 2022-03-29 | 4.300 | 4.380 | 4.170 | 4.190 | 4.186 | 21,964,356 |
| 2022-03-28 | 4.240 | 4.290 | 4.120 | 4.270 | 4.266 | 14,348,403 |
| 2022-03-25 | 4.160 | 4.350 | 4.140 | 4.230 | 4.226 | 20,699,600 |
| 2022-03-24 | 4.230 | 4.240 | 4.140 | 4.150 | 4.146 | 11,332,000 |
| 2022-03-23 | 4.290 | 4.330 | 4.220 | 4.240 | 4.236 | 13,879,900 |
| 2022-03-22 | 4.230 | 4.380 | 4.200 | 4.290 | 4.286 | 24,464,236 |
| 2022-03-21 | 4.230 | 4.270 | 4.150 | 4.240 | 4.236 | 16,016,900 |
| 2022-03-18 | 4.170 | 4.230 | 4.130 | 4.220 | 4.216 | 13,813,506 |
| 2022-03-17 | 4.110 | 4.250 | 4.080 | 4.170 | 4.166 | 20,799,606 |
| 2022-03-16 | 4.000 | 4.110 | 3.960 | 4.080 | 4.076 | 23,110,215 |
| 2022-03-15 | 4.160 | 4.220 | 3.980 | 3.990 | 3.986 | 20,896,700 |
| 2022-03-14 | 4.280 | 4.340 | 4.200 | 4.200 | 4.196 | 17,113,180 |
| 2022-03-11 | 4.150 | 4.370 | 4.100 | 4.330 | 4.326 | 22,676,409 |
| 2022-03-10 | 4.250 | 4.290 | 4.180 | 4.210 | 4.206 | 21,600,400 |
| 2022-03-09 | 4.260 | 4.280 | 3.960 | 4.170 | 4.166 | 31,408,400 |
| 2022-03-08 | 4.400 | 4.430 | 4.210 | 4.220 | 4.216 | 25,950,207 |
| 2022-03-07 | 4.480 | 4.530 | 4.350 | 4.400 | 4.396 | 22,743,740 |
| 2022-03-04 | 4.580 | 4.640 | 4.460 | 4.490 | 4.485 | 21,990,713 |
| 2022-03-03 | 4.670 | 4.700 | 4.540 | 4.570 | 4.565 | 24,063,400 |
| 2022-03-02 | 4.690 | 4.740 | 4.600 | 4.650 | 4.645 | 22,505,730 |
| 2022-03-01 | 4.790 | 4.810 | 4.660 | 4.720 | 4.715 | 20,210,875 |
| 2022-02-28 | 4.620 | 4.760 | 4.520 | 4.750 | 4.745 | 28,212,450 |
| 2022-02-25 | 4.770 | 4.860 | 4.640 | 4.710 | 4.705 | 34,826,800 |
| 2022-02-24 | 5.000 | 5.090 | 4.620 | 4.710 | 4.705 | 59,380,162 |
| 2022-02-23 | 5.060 | 5.150 | 5.050 | 5.080 | 5.075 | 38,233,900 |
| 2022-02-22 | 5.280 | 5.430 | 5.060 | 5.100 | 5.095 | 57,143,306 |
| 2022-02-21 | 5.200 | 5.460 | 5.110 | 5.360 | 5.355 | 67,385,106 |
| 2022-02-18 | 5.000 | 5.250 | 4.950 | 5.150 | 5.145 | 58,128,444 |
| 2022-02-17 | 5.300 | 5.430 | 5.050 | 5.060 | 5.055 | 79,610,801 |
| 2022-02-16 | 5.650 | 5.740 | 5.340 | 5.400 | 5.395 | 79,719,484 |
| 2022-02-15 | 5.620 | 6.210 | 5.400 | 5.650 | 5.644 | 135,322,584 |
| 2022-02-14 | 5.270 | 5.800 | 5.120 | 5.800 | 5.794 | 129,644,228 |
| 2022-02-11 | 5.610 | 5.960 | 5.230 | 5.270 | 5.265 | 159,993,942 |
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.