Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.000	17.150	16.150	16.600	16.583	118,207,702
2025-10-24	16.690	16.930	16.130	16.760	16.743	125,870,300
2025-10-23	16.760	16.800	15.700	16.190	16.173	103,114,844
2025-10-22	16.900	17.350	16.450	16.600	16.583	127,232,792
2025-10-21	16.500	17.850	16.220	17.170	17.152	225,997,991
2025-10-20	15.990	17.240	15.860	17.240	17.222	134,180,978
2025-10-17	14.470	16.080	14.250	15.670	15.654	158,582,311
2025-10-16	14.300	15.070	14.160	14.620	14.605	71,507,828
2025-10-15	14.450	14.600	14.130	14.410	14.395	47,318,917
2025-10-14	14.950	15.550	14.380	14.470	14.455	76,034,597
2025-10-13	13.790	14.890	13.790	14.790	14.775	74,393,166
2025-10-10	15.410	15.480	14.420	14.560	14.545	122,160,001
2025-10-09	16.350	16.490	15.900	16.020	16.004	134,441,276
2025-09-30	16.050	16.300	15.750	15.970	15.954	127,590,913
2025-09-29	16.300	16.770	15.700	15.750	15.734	145,865,673
2025-09-26	15.690	16.980	15.550	16.150	16.133	165,286,674
2025-09-25	15.580	16.100	15.140	15.620	15.604	134,701,994
2025-09-24	15.120	15.780	14.830	15.570	15.554	156,228,240
2025-09-23	15.070	15.410	14.380	14.880	14.865	181,647,507
2025-09-22	14.410	15.820	14.380	15.820	15.804	189,482,911
2025-09-19	13.730	14.800	13.730	14.380	14.365	144,418,105
2025-09-18	14.060	14.450	13.550	13.710	13.696	91,694,438
2025-09-17	14.300	14.550	13.980	14.060	14.046	85,819,194
2025-09-16	14.150	14.580	14.020	14.360	14.345	109,629,773
2025-09-15	14.010	14.660	13.670	14.240	14.225	135,970,644
2025-09-12	13.510	14.220	13.430	13.700	13.686	132,437,061
2025-09-11	13.000	13.350	12.780	13.250	13.236	57,404,490
2025-09-10	12.920	13.280	12.780	13.020	13.007	46,615,926
2025-09-09	13.300	13.400	12.750	12.860	12.847	54,460,480
2025-09-08	12.930	13.670	12.750	13.330	13.316	84,095,633
2025-09-05	12.260	13.410	12.100	13.050	13.037	93,312,810
2025-09-04	12.810	12.920	11.900	12.190	12.178	56,385,892
2025-09-03	13.360	13.450	12.730	12.810	12.797	69,524,671
2025-09-02	13.750	14.000	13.220	13.310	13.296	120,138,770
2025-09-01	13.080	13.990	13.080	13.990	13.976	109,192,525
2025-08-29	12.980	12.980	12.670	12.720	12.707	40,505,365
2025-08-28	12.710	13.080	12.530	13.060	13.047	60,689,084
2025-08-27	13.580	13.640	12.810	12.820	12.807	83,194,791
2025-08-26	13.200	13.480	13.010	13.290	13.276	75,964,569
2025-08-25	13.150	13.300	12.880	13.120	13.107	83,722,987
2025-08-22	12.530	13.280	12.490	13.090	13.077	95,139,503
2025-08-21	12.530	12.870	12.360	12.650	12.637	81,655,062
2025-08-20	12.320	12.500	12.210	12.490	12.477	40,635,327
2025-08-19	12.400	12.440	12.270	12.320	12.307	39,822,239
2025-08-18	12.030	12.500	12.020	12.380	12.367	64,777,447
2025-08-15	11.930	12.090	11.930	12.020	12.008	31,799,823
2025-08-14	12.180	12.300	11.890	12.000	11.988	48,239,087
2025-08-13	12.310	12.390	12.150	12.200	12.188	46,020,140
2025-08-12	12.260	12.460	12.160	12.420	12.407	73,840,382
2025-08-11	11.760	12.750	11.750	12.230	12.217	88,239,265
2025-08-08	11.740	11.780	11.580	11.590	11.578	19,751,542
2025-08-07	11.750	11.950	11.740	11.800	11.788	28,039,098
2025-08-06	11.680	11.790	11.610	11.770	11.758	16,706,900
2025-08-05	11.620	11.720	11.620	11.680	11.668	11,463,548
2025-08-04	11.560	11.620	11.480	11.620	11.608	11,530,400
2025-08-01	11.600	11.630	11.500	11.570	11.558	14,108,547
2025-07-31	11.630	11.830	11.570	11.600	11.588	19,093,683
2025-07-30	11.850	11.870	11.600	11.710	11.698	17,852,623
2025-07-29	11.850	11.880	11.710	11.820	11.808	18,410,276
2025-07-28	12.000	12.030	11.850	11.870	11.858	18,932,700

← NewerPage 5 of 21 · 1,212 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.