Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.120	16.590	16.060	16.320	16.303	90,886,165
2026-01-20	15.800	16.560	15.700	16.050	16.034	93,200,571
2026-01-19	15.740	16.170	15.540	15.980	15.964	86,460,700
2026-01-16	15.450	16.060	15.170	15.780	15.764	98,016,690
2026-01-15	15.020	15.340	14.710	15.200	15.184	47,120,761
2026-01-14	15.610	15.710	14.920	15.250	15.234	68,490,448
2026-01-13	15.640	16.050	15.300	15.380	15.364	71,977,893
2026-01-12	15.460	15.750	15.400	15.630	15.614	67,151,352
2026-01-09	15.170	15.350	15.000	15.200	15.184	55,410,613
2026-01-08	15.220	15.700	15.220	15.320	15.304	78,924,779
2026-01-07	15.580	15.960	15.150	15.280	15.264	110,946,551
2026-01-06	14.600	15.250	14.560	15.080	15.065	76,084,012
2026-01-05	14.340	14.600	14.280	14.560	14.545	49,358,964
2025-12-31	14.600	14.680	14.060	14.070	14.056	41,615,781
2025-12-30	14.200	14.500	14.180	14.270	14.255	28,157,501
2025-12-29	14.390	14.600	14.170	14.250	14.235	28,866,504
2025-12-26	14.350	14.740	14.270	14.370	14.355	38,166,538
2025-12-25	14.460	14.740	14.300	14.430	14.415	42,425,624
2025-12-24	14.170	14.500	14.170	14.440	14.425	39,427,628
2025-12-23	14.300	14.470	14.100	14.160	14.146	42,661,589
2025-12-22	14.100	14.700	14.100	14.410	14.395	64,907,005
2025-12-19	14.150	14.290	13.850	14.140	14.126	84,322,870
2025-12-18	13.030	14.250	13.030	13.930	13.916	111,598,406
2025-12-17	12.750	13.020	12.620	12.950	12.937	20,591,172
2025-12-16	13.050	13.130	12.690	12.750	12.737	24,594,568
2025-12-15	13.270	13.310	13.030	13.070	13.057	26,994,107
2025-12-12	13.330	13.550	13.260	13.510	13.496	22,036,928
2025-12-11	13.720	13.760	13.330	13.350	13.336	23,741,971
2025-12-10	13.600	13.640	13.430	13.620	13.606	22,639,732
2025-12-09	13.910	14.030	13.630	13.680	13.666	35,390,933
2025-12-08	13.680	14.120	13.680	13.990	13.976	45,177,457
2025-12-05	13.710	13.780	13.460	13.630	13.616	32,502,590
2025-12-04	13.220	13.870	12.970	13.850	13.836	51,158,369
2025-12-03	13.730	13.740	13.300	13.350	13.336	34,370,100
2025-12-02	13.930	13.930	13.720	13.770	13.756	22,535,868
2025-12-01	13.790	14.060	13.720	13.930	13.916	37,317,118
2025-11-28	13.350	13.830	13.300	13.780	13.766	35,982,419
2025-11-27	13.500	13.750	13.430	13.460	13.446	28,901,462
2025-11-26	13.600	13.730	13.460	13.510	13.496	31,037,106
2025-11-25	13.810	13.950	13.700	13.700	13.686	36,618,811
2025-11-24	13.460	13.670	13.230	13.560	13.546	34,729,875
2025-11-21	13.800	13.970	13.300	13.300	13.286	60,174,552
2025-11-20	15.200	15.370	14.400	14.420	14.405	51,701,067
2025-11-19	15.140	15.180	14.500	14.970	14.955	70,162,058
2025-11-18	15.770	15.970	15.270	15.300	15.284	59,158,683
2025-11-17	15.580	16.500	15.580	15.950	15.934	75,339,546
2025-11-14	16.650	16.760	15.500	15.510	15.494	135,890,206
2025-11-13	17.020	17.570	16.780	17.170	17.152	129,449,228
2025-11-12	16.620	17.300	16.060	17.020	17.003	138,723,490
2025-11-11	17.780	17.790	16.720	16.850	16.833	142,008,823
2025-11-10	15.900	17.160	15.830	17.160	17.142	156,452,933
2025-11-07	15.560	16.080	15.360	15.600	15.584	70,678,100
2025-11-06	16.010	16.340	15.450	15.830	15.814	80,964,093
2025-11-05	15.390	15.590	15.100	15.390	15.374	61,267,587
2025-11-04	16.120	16.320	15.710	15.900	15.884	56,759,535
2025-11-03	15.700	16.200	15.170	16.160	16.143	97,904,557
2025-10-31	16.100	16.550	15.810	15.820	15.804	108,745,006
2025-10-30	17.080	17.970	16.480	16.680	16.663	138,650,556
2025-10-29	16.730	17.460	16.530	16.840	16.823	99,867,932
2025-10-28	16.100	17.650	15.840	16.980	16.963	157,837,250

← NewerPage 4 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.