Shenzhen Mason Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.860	11.990	11.360	11.610	11.610	46,604,367
2026-07-22	12.060	12.620	11.790	11.830	11.830	70,030,352
2026-07-21	11.660	12.730	10.430	12.410	12.410	99,458,805
2026-07-20	13.130	13.300	11.570	11.570	11.570	70,302,844
2026-07-17	14.200	14.250	12.860	12.860	12.860	67,492,383
2026-07-16	14.950	15.390	14.160	14.290	14.290	55,654,090
2026-07-15	16.750	16.850	15.150	15.220	15.220	56,058,793
2026-07-14	16.620	16.770	15.300	16.470	16.470	58,035,207
2026-07-13	17.310	17.990	16.260	16.350	16.350	62,211,840
2026-07-10	18.760	19.250	17.760	17.760	17.760	65,378,762
2026-07-09	17.730	18.550	17.450	18.450	18.450	62,663,996
2026-07-08	18.150	18.660	17.160	17.520	17.502	49,547,742
2026-07-07	18.510	18.950	17.850	18.180	18.161	53,686,801
2026-07-06	19.500	19.950	18.640	18.760	18.741	65,502,922
2026-07-03	18.820	20.170	18.270	19.010	18.991	81,478,425
2026-07-02	19.420	20.110	18.780	19.000	18.981	92,896,947
2026-07-01	22.100	22.480	20.050	20.480	20.459	123,074,213
2026-06-30	19.710	22.260	19.400	22.260	22.237	111,511,195
2026-06-29	20.930	21.270	19.380	20.240	20.219	99,536,485
2026-06-26	21.300	21.940	20.160	20.220	20.199	128,182,238
2026-06-25	19.240	20.720	19.030	20.720	20.699	103,985,596
2026-06-24	17.850	19.150	17.850	18.840	18.821	84,407,719
2026-06-23	18.150	18.680	17.550	18.170	18.151	78,564,373
2026-06-22	17.340	18.500	17.230	18.300	18.281	107,751,994
2026-06-18	16.890	17.630	16.680	17.270	17.252	74,773,090
2026-06-17	16.800	17.270	16.660	17.060	17.043	76,217,816
2026-06-16	16.740	17.130	16.570	16.880	16.863	66,667,479
2026-06-15	16.530	16.700	15.940	16.620	16.603	90,564,649
2026-06-12	17.380	17.760	16.160	16.190	16.173	144,474,404
2026-06-11	14.580	16.160	14.180	16.160	16.143	100,836,347
2026-06-10	14.610	14.990	14.420	14.690	14.675	38,012,129
2026-06-09	14.580	14.870	14.230	14.870	14.855	41,202,657
2026-06-08	14.340	14.910	14.070	14.210	14.195	48,364,277
2026-06-05	15.400	15.710	14.850	15.090	15.075	59,912,235
2026-06-04	15.000	15.950	14.910	15.770	15.754	61,442,708
2026-06-03	14.880	15.800	14.770	15.270	15.254	62,000,193
2026-06-02	15.140	15.280	14.500	14.880	14.865	51,352,999
2026-06-01	15.320	15.780	15.080	15.150	15.134	50,577,894
2026-05-29	16.680	16.740	15.210	15.310	15.294	79,940,034
2026-05-28	16.490	16.940	16.090	16.580	16.563	73,241,894
2026-05-27	17.230	17.780	16.300	16.420	16.403	96,587,404
2026-05-26	17.920	18.160	16.500	16.800	16.783	104,816,328
2026-05-25	17.750	17.950	17.050	17.580	17.562	109,119,238
2026-05-22	18.150	18.460	17.490	17.750	17.732	136,409,949
2026-05-21	19.800	20.100	18.010	18.100	18.081	218,032,648
2026-05-20	19.200	19.280	18.020	19.280	19.260	254,852,004
2026-05-19	17.430	17.760	16.810	17.530	17.512	145,731,782
2026-05-18	16.720	18.230	16.660	18.230	18.211	106,391,354
2026-05-15	16.720	17.200	16.300	16.570	16.553	103,557,788
2026-05-14	17.100	17.190	16.480	16.560	16.543	128,452,112
2026-05-13	15.200	16.980	15.080	16.980	16.963	117,899,935
2026-05-12	15.330	15.780	14.870	15.440	15.424	91,539,059
2026-05-11	15.250	15.670	15.220	15.360	15.344	59,585,402
2026-05-08	14.880	15.150	14.750	14.960	14.945	34,487,502
2026-05-07	15.060	15.250	14.930	15.080	15.065	48,235,849
2026-05-06	14.900	15.380	14.800	15.070	15.055	73,667,748
2026-04-30	13.830	14.940	13.470	14.520	14.505	74,116,668
2026-04-29	13.380	13.850	13.260	13.740	13.726	54,034,431
2026-04-28	14.200	14.350	13.940	14.080	14.066	33,017,604
2026-04-27	14.400	14.580	14.120	14.160	14.146	36,186,968

← NewerPage 2 of 21 · 1,219 trading daysOlder →

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.