Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.810	12.060	11.770	11.960	11.948	29,944,500
2025-07-24	11.630	11.800	11.630	11.800	11.788	16,820,597
2025-07-23	11.710	11.820	11.650	11.660	11.648	19,085,300
2025-07-22	11.840	11.850	11.710	11.760	11.748	17,574,192
2025-07-21	11.750	11.850	11.730	11.830	11.818	15,317,300
2025-07-18	11.850	11.900	11.720	11.800	11.788	15,159,298
2025-07-17	11.750	11.850	11.670	11.850	11.838	15,330,000
2025-07-16	11.760	11.920	11.710	11.760	11.748	16,462,105
2025-07-15	11.850	11.870	11.590	11.730	11.718	29,827,263
2025-07-14	12.010	12.070	11.920	11.960	11.948	15,124,654
2025-07-11	11.980	12.080	11.860	12.010	11.998	22,125,630
2025-07-10	12.060	12.110	11.900	11.980	11.968	26,187,800
2025-07-09	12.300	12.360	12.090	12.130	12.118	35,871,800
2025-07-08	12.270	12.430	12.060	12.350	12.337	46,481,986
2025-07-07	12.060	12.080	11.910	11.960	11.948	21,710,200
2025-07-04	12.340	12.500	12.050	12.110	12.098	42,429,396
2025-07-03	12.120	12.900	12.100	12.450	12.437	61,871,699
2025-07-02	12.320	12.400	12.000	12.100	12.088	39,169,012
2025-07-01	12.470	12.690	12.390	12.470	12.457	43,302,001
2025-06-30	12.410	12.590	12.350	12.470	12.457	38,541,938
2025-06-27	12.410	12.560	12.310	12.380	12.367	41,082,700
2025-06-26	12.450	12.610	12.270	12.290	12.277	41,986,500
2025-06-25	12.320	12.800	12.150	12.400	12.387	57,160,400
2025-06-24	12.300	12.330	12.070	12.150	12.138	52,805,300
2025-06-23	11.600	12.130	11.470	12.060	12.048	39,112,405
2025-06-20	11.740	12.150	11.700	11.800	11.788	30,880,337
2025-06-19	11.910	12.160	11.700	11.750	11.738	32,810,609
2025-06-18	11.600	12.080	11.570	11.960	11.948	40,420,122
2025-06-17	11.560	11.850	11.480	11.730	11.718	25,761,835
2025-06-16	11.360	11.890	11.330	11.640	11.628	21,474,404
2025-06-13	11.830	11.890	11.400	11.420	11.408	35,331,000
2025-06-12	11.920	12.180	11.880	11.910	11.898	28,460,660
2025-06-11	11.790	12.500	11.760	12.010	11.998	45,994,153
2025-06-10	12.210	12.250	11.660	11.800	11.788	35,659,509
2025-06-09	12.060	12.200	12.060	12.160	12.148	29,558,210
2025-06-06	11.900	12.400	11.760	12.120	12.108	52,751,318
2025-06-05	11.710	11.990	11.680	11.940	11.928	22,210,222
2025-06-04	11.680	11.820	11.650	11.750	11.738	14,832,457
2025-06-03	11.550	11.850	11.530	11.760	11.748	14,186,900
2025-05-30	12.050	12.060	11.680	11.690	11.678	28,903,235
2025-05-29	12.030	12.200	11.940	12.150	12.138	30,269,554
2025-05-28	12.100	12.240	11.850	12.030	12.018	34,981,655
2025-05-27	12.330	12.400	12.060	12.110	12.098	30,770,439
2025-05-26	12.050	12.400	11.980	12.310	12.297	52,106,280
2025-05-23	12.160	12.170	11.880	11.900	11.888	34,928,600
2025-05-22	12.410	12.530	12.240	12.310	12.297	35,960,300
2025-05-21	12.830	12.850	12.360	12.400	12.387	75,578,432
2025-05-20	11.760	12.830	11.720	12.830	12.817	41,891,746
2025-05-19	11.560	11.830	11.370	11.660	11.648	28,482,106
2025-05-16	11.300	11.440	11.260	11.320	11.308	10,815,288
2025-05-15	11.730	11.740	11.290	11.350	11.338	21,251,342
2025-05-14	11.720	11.830	11.600	11.730	11.718	14,165,900
2025-05-13	12.020	12.020	11.670	11.710	11.698	14,640,800
2025-05-12	11.760	11.850	11.720	11.820	11.808	14,090,900
2025-05-09	11.940	11.950	11.640	11.650	11.638	18,210,900
2025-05-08	11.690	12.060	11.630	12.000	11.988	29,041,897
2025-05-07	11.890	11.990	11.590	11.730	11.718	22,902,000
2025-05-06	11.400	11.710	11.400	11.700	11.688	20,565,100
2025-04-30	11.080	11.360	11.020	11.280	11.268	16,193,849
2025-04-29	10.950	11.120	10.860	11.060	11.049	14,847,000

← NewerPage 6 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.