Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.460 | 3.520 | 3.430 | 3.490 | 3.486 | 4,509,700 |
| 2021-11-09 | 3.480 | 3.500 | 3.440 | 3.460 | 3.456 | 2,881,482 |
| 2021-11-08 | 3.460 | 3.490 | 3.420 | 3.480 | 3.476 | 3,658,418 |
| 2021-11-05 | 3.380 | 3.460 | 3.360 | 3.450 | 3.447 | 6,515,100 |
| 2021-11-04 | 3.370 | 3.390 | 3.330 | 3.390 | 3.387 | 3,391,056 |
| 2021-11-03 | 3.310 | 3.370 | 3.300 | 3.350 | 3.347 | 3,789,074 |
| 2021-11-02 | 3.380 | 3.400 | 3.270 | 3.310 | 3.307 | 4,370,713 |
| 2021-11-01 | 3.390 | 3.420 | 3.340 | 3.380 | 3.377 | 4,467,300 |
| 2021-10-29 | 3.270 | 3.390 | 3.260 | 3.390 | 3.387 | 4,462,703 |
| 2021-10-28 | 3.310 | 3.320 | 3.250 | 3.260 | 3.257 | 3,511,100 |
| 2021-10-27 | 3.340 | 3.340 | 3.270 | 3.320 | 3.317 | 9,161,460 |
| 2021-10-26 | 3.530 | 3.540 | 3.450 | 3.460 | 3.456 | 6,559,600 |
| 2021-10-25 | 3.510 | 3.580 | 3.490 | 3.550 | 3.546 | 4,220,300 |
| 2021-10-22 | 3.530 | 3.550 | 3.480 | 3.510 | 3.506 | 6,089,900 |
| 2021-10-21 | 3.620 | 3.640 | 3.520 | 3.530 | 3.526 | 7,190,161 |
| 2021-10-20 | 3.670 | 3.680 | 3.620 | 3.620 | 3.616 | 3,164,500 |
| 2021-10-19 | 3.680 | 3.690 | 3.640 | 3.660 | 3.656 | 3,355,200 |
| 2021-10-18 | 3.620 | 3.700 | 3.570 | 3.680 | 3.676 | 4,223,191 |
| 2021-10-15 | 3.650 | 3.650 | 3.610 | 3.610 | 3.606 | 2,812,400 |
| 2021-10-14 | 3.630 | 3.690 | 3.550 | 3.650 | 3.646 | 4,202,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.