Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.600	14.880	14.240	14.410	14.395	34,482,070
2026-04-23	15.560	15.660	14.700	14.740	14.725	43,895,351
2026-04-22	15.400	15.550	15.150	15.420	15.404	35,191,477
2026-04-21	15.830	15.940	15.380	15.510	15.494	46,366,484
2026-04-20	15.150	16.150	15.120	15.940	15.924	74,268,617
2026-04-17	14.800	15.520	14.750	15.300	15.284	51,990,258
2026-04-16	14.660	15.140	14.400	14.940	14.925	42,384,482
2026-04-15	14.460	15.410	14.310	14.690	14.675	85,286,352
2026-04-14	14.390	14.790	14.220	14.520	14.505	57,695,577
2026-04-13	13.890	14.510	13.860	14.210	14.195	35,271,400
2026-04-10	14.180	14.490	14.050	14.050	14.036	49,460,789
2026-04-09	13.410	14.160	13.400	13.920	13.906	51,364,548
2026-04-08	13.310	13.690	13.200	13.660	13.646	44,060,146
2026-04-07	12.610	12.990	12.530	12.900	12.887	34,068,500
2026-04-03	13.100	13.170	12.410	12.420	12.407	36,630,837
2026-04-02	13.870	13.870	12.880	12.950	12.937	49,363,796
2026-04-01	14.030	14.200	13.580	13.710	13.696	42,083,275
2026-03-31	14.360	14.360	13.390	13.470	13.456	63,341,068
2026-03-30	14.010	14.550	13.970	14.370	14.355	32,715,552
2026-03-27	13.920	14.720	13.680	14.450	14.435	52,713,697
2026-03-26	14.660	14.720	14.240	14.300	14.285	42,881,897
2026-03-25	15.100	15.350	14.650	14.850	14.835	72,835,597
2026-03-24	14.000	15.060	13.060	14.850	14.835	103,725,566
2026-03-23	14.510	14.780	13.540	13.690	13.676	60,076,353
2026-03-20	15.920	16.010	14.890	14.940	14.925	57,878,138
2026-03-19	16.060	16.160	15.740	15.840	15.824	59,333,633
2026-03-18	15.790	16.710	15.750	16.580	16.563	87,496,834
2026-03-17	16.110	16.210	15.500	15.530	15.514	43,340,143
2026-03-16	15.410	16.350	15.390	16.090	16.074	65,592,558
2026-03-13	15.660	16.030	15.410	15.440	15.424	50,144,500
2026-03-12	16.100	16.480	15.830	15.910	15.894	84,246,123
2026-03-11	15.120	16.700	15.100	16.060	16.044	147,324,438
2026-03-10	14.950	15.350	14.830	15.180	15.164	43,628,276
2026-03-09	14.290	14.790	14.100	14.730	14.715	49,006,268
2026-03-06	13.930	15.300	13.800	14.760	14.745	70,412,900
2026-03-05	13.820	14.280	13.820	14.020	14.006	46,802,864
2026-03-04	13.360	13.900	13.300	13.440	13.426	34,812,060
2026-03-03	14.690	14.740	13.320	13.380	13.366	60,488,235
2026-03-02	14.980	15.190	14.580	14.660	14.645	43,319,980
2026-02-27	15.240	15.400	15.020	15.270	15.254	29,172,389
2026-02-26	15.530	15.750	15.220	15.340	15.324	40,242,927
2026-02-25	15.160	15.660	15.120	15.520	15.504	52,831,127
2026-02-24	14.620	15.710	14.500	15.270	15.254	77,531,185
2026-02-13	14.020	14.980	13.950	14.370	14.355	63,483,388
2026-02-12	14.160	14.190	13.930	13.960	13.946	23,180,629
2026-02-11	14.030	14.260	13.960	13.980	13.966	23,036,727
2026-02-10	13.930	14.470	13.880	14.070	14.056	35,176,683
2026-02-09	13.980	14.020	13.810	14.000	13.986	29,069,185
2026-02-06	13.720	13.950	13.600	13.750	13.736	27,129,158
2026-02-05	13.710	14.180	13.570	13.900	13.886	55,398,681
2026-02-04	14.070	14.150	13.740	13.940	13.926	45,093,545
2026-02-03	14.300	14.390	13.750	14.210	14.195	74,010,476
2026-02-02	15.500	15.500	14.370	14.370	14.355	58,264,601
2026-01-30	15.260	16.140	15.080	15.970	15.954	80,851,134
2026-01-29	15.710	16.230	15.340	15.410	15.394	61,178,830
2026-01-28	15.980	16.060	15.530	15.620	15.604	42,062,583
2026-01-27	15.670	15.920	15.220	15.840	15.824	46,875,610
2026-01-26	16.380	16.660	15.550	15.800	15.784	62,470,168
2026-01-23	15.980	16.430	15.850	16.150	16.133	62,766,569
2026-01-22	16.850	16.870	16.060	16.140	16.123	80,623,915

← NewerPage 3 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.