Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.790	12.020	11.510	11.520	11.508	22,588,401
2025-01-22	11.800	11.820	11.560	11.610	11.598	13,757,800
2025-01-21	11.900	11.930	11.590	11.820	11.808	17,023,991
2025-01-20	11.970	12.050	11.760	11.800	11.788	18,575,891
2025-01-17	11.750	12.040	11.660	11.830	11.818	25,475,100
2025-01-16	11.900	11.960	11.710	11.890	11.878	29,330,900
2025-01-15	11.900	11.950	11.630	11.700	11.688	27,033,200
2025-01-14	11.180	11.750	11.050	11.750	11.738	32,950,016
2025-01-13	10.840	11.070	10.600	11.050	11.039	19,634,893
2025-01-10	11.400	11.560	10.980	11.000	10.989	20,898,500
2025-01-09	11.280	11.550	11.240	11.430	11.418	20,666,500
2025-01-08	11.270	11.510	10.890	11.350	11.338	26,868,419
2025-01-07	11.010	11.330	11.010	11.330	11.318	22,569,900
2025-01-06	11.150	11.290	10.840	11.010	10.999	23,838,400
2025-01-03	11.810	11.900	11.080	11.130	11.119	28,831,054
2025-01-02	12.130	12.300	11.600	11.760	11.748	26,495,988
2024-12-31	12.730	12.840	12.120	12.130	12.118	28,723,860
2024-12-30	12.800	13.000	12.650	12.740	12.727	21,401,600
2024-12-27	12.830	13.240	12.750	12.910	12.897	31,237,400
2024-12-26	12.750	13.010	12.700	12.850	12.837	19,470,100
2024-12-25	13.200	13.200	12.680	12.750	12.737	25,344,181
2024-12-24	13.040	13.250	12.660	13.240	13.226	32,743,315
2024-12-23	13.400	13.500	12.860	12.920	12.907	35,904,625
2024-12-20	13.100	13.840	13.030	13.500	13.486	45,924,883
2024-12-19	13.150	13.290	12.960	13.150	13.137	29,337,876
2024-12-18	13.020	13.500	12.800	13.320	13.306	36,580,630
2024-12-17	13.590	13.670	12.950	13.020	13.007	42,642,246
2024-12-16	14.070	14.180	13.510	13.660	13.646	45,632,177
2024-12-13	14.080	14.490	13.980	14.200	14.185	71,745,662
2024-12-12	14.080	14.240	13.860	14.200	14.185	49,617,350
2024-12-11	13.570	14.190	13.570	14.080	14.066	60,991,955
2024-12-10	14.210	14.420	13.700	13.800	13.786	99,435,888
2024-12-09	14.050	14.690	14.040	14.040	14.026	113,803,738
2024-12-06	15.620	15.900	15.380	15.600	15.584	68,560,770
2024-12-05	15.300	16.150	15.080	15.850	15.834	81,712,583
2024-12-04	16.300	16.640	15.200	15.690	15.674	106,040,710
2024-12-03	15.880	16.430	15.400	15.560	15.544	109,894,818
2024-12-02	15.560	16.180	15.390	15.800	15.784	144,012,200
2024-11-29	14.400	16.090	14.290	15.590	15.574	176,272,787
2024-11-28	14.400	15.210	14.300	14.630	14.615	87,239,797
2024-11-27	14.000	14.280	13.510	14.280	14.265	53,892,932
2024-11-26	14.790	14.790	14.000	14.210	14.195	98,153,884
2024-11-25	13.620	14.990	13.620	14.990	14.975	102,739,312
2024-11-22	14.110	14.660	13.580	13.630	13.616	67,852,079
2024-11-21	13.940	14.330	13.860	14.030	14.016	44,056,599
2024-11-20	13.800	14.090	13.670	14.030	14.016	40,565,435
2024-11-19	13.200	13.880	13.170	13.790	13.776	51,657,886
2024-11-18	14.020	14.380	13.020	13.200	13.186	64,743,866
2024-11-15	15.200	15.370	13.940	14.020	14.006	87,281,161
2024-11-14	15.260	15.990	15.210	15.420	15.404	71,427,193
2024-11-13	15.860	15.950	15.150	15.390	15.374	58,198,794
2024-11-12	16.230	16.230	15.600	15.850	15.834	98,556,328
2024-11-11	15.680	16.890	15.360	16.490	16.473	150,452,057
2024-11-08	15.130	15.800	15.130	15.440	15.424	130,169,531
2024-11-07	14.550	15.390	14.510	15.140	15.124	117,209,095
2024-11-06	15.110	15.390	14.710	14.880	14.865	165,657,166
2024-11-05	14.940	16.550	14.940	15.600	15.584	217,238,239
2024-11-04	15.840	15.840	15.840	15.840	15.824	19,081,100
2024-11-01	19.000	19.260	17.600	17.600	17.582	84,407,742
2024-10-31	19.270	19.810	18.000	19.560	19.540	252,333,024

← NewerPage 8 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.