Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.120	11.180	10.930	10.940	10.929	14,774,800
2025-04-25	11.020	11.330	10.890	11.130	11.119	29,559,494
2025-04-24	11.850	11.850	11.360	11.390	11.378	20,653,158
2025-04-23	11.580	11.730	11.560	11.660	11.648	19,504,673
2025-04-22	11.520	11.730	11.420	11.520	11.508	20,248,500
2025-04-21	11.390	11.580	11.390	11.530	11.518	16,077,500
2025-04-18	11.410	11.510	11.290	11.410	11.398	14,966,413
2025-04-17	11.410	11.790	11.400	11.480	11.468	17,141,600
2025-04-16	11.700	11.850	11.390	11.540	11.528	18,871,700
2025-04-15	11.820	12.040	11.710	11.800	11.788	23,675,595
2025-04-14	12.010	12.280	11.810	11.910	11.898	32,067,766
2025-04-11	11.200	11.880	11.120	11.720	11.708	45,754,000
2025-04-10	11.240	11.610	11.240	11.310	11.298	35,527,714
2025-04-09	10.450	11.160	9.720	11.010	10.999	46,183,790
2025-04-08	11.350	11.670	10.400	10.790	10.779	52,064,162
2025-04-07	11.560	12.290	11.550	11.550	11.538	27,475,130
2025-04-03	12.670	13.280	12.600	12.830	12.817	45,488,300
2025-04-02	12.230	12.850	12.210	12.800	12.787	47,376,054
2025-04-01	12.340	12.430	12.250	12.260	12.247	17,765,966
2025-03-31	12.300	12.370	11.980	12.300	12.287	28,638,430
2025-03-28	12.550	13.040	12.450	12.470	12.457	34,175,077
2025-03-27	12.380	12.720	12.220	12.490	12.477	26,050,100
2025-03-26	12.460	12.650	12.400	12.430	12.417	21,624,714
2025-03-25	12.730	12.800	12.290	12.410	12.397	27,258,100
2025-03-24	13.210	13.290	12.340	12.700	12.687	45,254,800
2025-03-21	13.620	13.690	13.210	13.230	13.216	40,996,760
2025-03-20	14.060	14.190	13.730	13.760	13.746	34,917,700
2025-03-19	14.400	14.490	14.000	14.050	14.036	41,478,134
2025-03-18	14.430	14.980	14.300	14.550	14.535	58,042,700
2025-03-17	14.140	14.900	14.040	14.410	14.395	50,765,061
2025-03-14	13.880	14.290	13.600	14.180	14.165	52,127,370
2025-03-13	14.500	14.500	13.670	13.680	13.666	66,435,100
2025-03-12	14.660	14.940	14.490	14.520	14.505	58,339,996
2025-03-11	14.380	14.760	14.380	14.510	14.495	60,446,700
2025-03-10	15.060	15.520	14.750	14.890	14.875	95,985,523
2025-03-07	14.800	15.880	14.620	15.030	15.015	133,736,288
2025-03-06	14.500	15.010	14.420	14.830	14.815	93,185,051
2025-03-05	14.910	14.930	14.190	14.510	14.495	87,712,125
2025-03-04	13.910	15.250	13.760	14.910	14.895	129,513,383
2025-03-03	14.950	15.230	13.850	14.040	14.026	107,148,707
2025-02-28	14.960	16.000	14.530	14.690	14.675	143,412,328
2025-02-27	15.000	16.400	14.650	15.400	15.384	217,435,340
2025-02-26	13.640	14.990	13.270	14.990	14.975	116,866,078
2025-02-25	13.600	14.360	13.490	13.630	13.616	91,254,038
2025-02-24	13.150	14.050	12.870	13.910	13.896	126,184,428
2025-02-21	12.470	13.200	12.340	13.050	13.037	65,409,600
2025-02-20	12.610	12.660	12.380	12.510	12.497	27,105,162
2025-02-19	12.130	12.680	12.130	12.670	12.657	35,007,624
2025-02-18	12.770	12.780	12.080	12.180	12.168	33,827,700
2025-02-17	12.590	12.780	12.570	12.770	12.757	36,135,404
2025-02-14	12.570	12.650	12.390	12.550	12.537	25,149,378
2025-02-13	12.780	12.780	12.560	12.620	12.607	27,768,369
2025-02-12	12.510	12.790	12.480	12.780	12.767	34,060,706
2025-02-11	12.770	12.930	12.570	12.580	12.567	36,629,300
2025-02-10	12.540	12.850	12.470	12.830	12.817	45,860,100
2025-02-07	12.450	12.740	12.310	12.510	12.497	55,395,945
2025-02-06	12.120	12.490	11.880	12.480	12.467	48,119,384
2025-02-05	11.780	12.340	11.700	12.030	12.018	39,701,599
2025-01-27	12.050	12.120	11.550	11.550	11.538	25,295,200
2025-01-24	11.650	11.990	11.570	11.970	11.958	32,988,008

← NewerPage 7 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.