Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.000 | 5.540 | 4.840 | 5.540 | 5.534 | 118,484,630 |
| 2022-02-09 | 4.550 | 5.040 | 4.300 | 5.040 | 5.035 | 132,066,609 |
| 2022-02-08 | 4.580 | 4.770 | 4.580 | 4.580 | 4.575 | 112,920,956 |
| 2022-02-07 | 5.200 | 5.530 | 5.050 | 5.090 | 5.085 | 196,131,724 |
| 2022-01-28 | 4.150 | 5.030 | 4.150 | 5.030 | 5.025 | 113,002,201 |
| 2022-01-27 | 4.810 | 4.850 | 4.570 | 4.570 | 4.565 | 22,125,100 |
| 2022-01-26 | 4.680 | 5.080 | 4.630 | 5.080 | 5.075 | 74,544,889 |
| 2022-01-25 | 4.180 | 4.620 | 4.160 | 4.620 | 4.615 | 87,788,201 |
| 2022-01-24 | 4.350 | 4.360 | 4.130 | 4.200 | 4.196 | 21,554,591 |
| 2022-01-21 | 4.270 | 4.440 | 4.230 | 4.390 | 4.386 | 23,309,303 |
| 2022-01-20 | 4.380 | 4.660 | 4.320 | 4.350 | 4.346 | 30,810,162 |
| 2022-01-19 | 4.230 | 4.370 | 4.220 | 4.280 | 4.276 | 14,198,223 |
| 2022-01-18 | 4.550 | 4.580 | 4.220 | 4.230 | 4.226 | 26,194,450 |
| 2022-01-17 | 4.300 | 4.570 | 4.290 | 4.460 | 4.455 | 25,399,608 |
| 2022-01-14 | 4.370 | 4.420 | 4.280 | 4.290 | 4.286 | 16,116,010 |
| 2022-01-13 | 4.410 | 4.480 | 4.360 | 4.430 | 4.425 | 16,745,524 |
| 2022-01-12 | 4.430 | 4.450 | 4.350 | 4.400 | 4.396 | 17,775,003 |
| 2022-01-11 | 4.600 | 4.670 | 4.380 | 4.430 | 4.425 | 43,067,349 |
| 2022-01-10 | 4.120 | 4.570 | 4.100 | 4.570 | 4.565 | 42,214,298 |
| 2022-01-07 | 4.250 | 4.360 | 4.130 | 4.150 | 4.146 | 15,975,486 |
| 2022-01-06 | 4.240 | 4.320 | 4.190 | 4.260 | 4.256 | 14,385,060 |
| 2022-01-05 | 4.360 | 4.420 | 4.210 | 4.260 | 4.256 | 19,685,300 |
| 2022-01-04 | 4.230 | 4.370 | 4.220 | 4.370 | 4.366 | 25,249,396 |
| 2021-12-31 | 4.170 | 4.330 | 4.120 | 4.240 | 4.236 | 21,462,966 |
| 2021-12-30 | 4.060 | 4.190 | 4.040 | 4.160 | 4.156 | 18,229,563 |
| 2021-12-29 | 4.160 | 4.160 | 4.040 | 4.060 | 4.056 | 13,725,100 |
| 2021-12-28 | 4.050 | 4.270 | 3.990 | 4.160 | 4.156 | 25,527,241 |
| 2021-12-27 | 4.030 | 4.060 | 3.940 | 4.050 | 4.046 | 10,923,856 |
| 2021-12-24 | 4.020 | 4.120 | 3.980 | 4.000 | 3.996 | 19,399,300 |
| 2021-12-23 | 4.020 | 4.050 | 3.970 | 4.010 | 4.006 | 22,412,903 |
| 2021-12-22 | 4.150 | 4.180 | 4.090 | 4.120 | 4.116 | 16,000,691 |
| 2021-12-21 | 4.190 | 4.190 | 4.070 | 4.160 | 4.156 | 20,787,330 |
| 2021-12-20 | 4.100 | 4.250 | 4.080 | 4.180 | 4.176 | 33,160,461 |
| 2021-12-17 | 4.170 | 4.220 | 4.050 | 4.110 | 4.106 | 37,070,100 |
| 2021-12-16 | 4.270 | 4.490 | 4.140 | 4.220 | 4.216 | 61,910,605 |
| 2021-12-15 | 3.880 | 4.270 | 3.840 | 4.270 | 4.266 | 82,351,972 |
| 2021-12-14 | 3.870 | 3.940 | 3.850 | 3.880 | 3.876 | 21,860,900 |
| 2021-12-13 | 3.840 | 4.030 | 3.830 | 3.900 | 3.896 | 59,757,414 |
| 2021-12-10 | 3.680 | 4.080 | 3.660 | 3.960 | 3.956 | 66,944,900 |
| 2021-12-09 | 3.540 | 3.890 | 3.530 | 3.710 | 3.706 | 26,391,100 |
| 2021-12-08 | 3.530 | 3.570 | 3.510 | 3.550 | 3.546 | 5,302,345 |
| 2021-12-07 | 3.580 | 3.590 | 3.510 | 3.540 | 3.536 | 3,433,800 |
| 2021-12-06 | 3.630 | 3.630 | 3.530 | 3.550 | 3.546 | 5,629,800 |
| 2021-12-03 | 3.590 | 3.630 | 3.590 | 3.610 | 3.606 | 4,412,521 |
| 2021-12-02 | 3.640 | 3.660 | 3.600 | 3.600 | 3.596 | 4,176,300 |
| 2021-12-01 | 3.540 | 3.660 | 3.540 | 3.650 | 3.646 | 5,296,200 |
| 2021-11-30 | 3.530 | 3.590 | 3.490 | 3.560 | 3.556 | 4,819,171 |
| 2021-11-29 | 3.480 | 3.540 | 3.470 | 3.490 | 3.486 | 4,169,400 |
| 2021-11-26 | 3.580 | 3.600 | 3.530 | 3.530 | 3.526 | 4,497,000 |
| 2021-11-25 | 3.640 | 3.640 | 3.580 | 3.590 | 3.586 | 3,725,742 |
| 2021-11-24 | 3.600 | 3.630 | 3.560 | 3.600 | 3.596 | 4,866,150 |
| 2021-11-23 | 3.630 | 3.650 | 3.580 | 3.600 | 3.596 | 4,591,400 |
| 2021-11-22 | 3.630 | 3.660 | 3.610 | 3.630 | 3.626 | 3,189,203 |
| 2021-11-19 | 3.560 | 3.650 | 3.560 | 3.640 | 3.636 | 4,025,148 |
| 2021-11-18 | 3.640 | 3.650 | 3.590 | 3.590 | 3.586 | 3,882,000 |
| 2021-11-17 | 3.570 | 3.670 | 3.530 | 3.640 | 3.636 | 5,322,839 |
| 2021-11-16 | 3.600 | 3.650 | 3.550 | 3.560 | 3.556 | 5,553,863 |
| 2021-11-15 | 3.600 | 3.620 | 3.540 | 3.590 | 3.586 | 4,623,223 |
| 2021-11-12 | 3.540 | 3.580 | 3.520 | 3.570 | 3.566 | 3,805,400 |
| 2021-11-11 | 3.460 | 3.560 | 3.460 | 3.530 | 3.526 | 4,853,823 |
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.