Shenzhen Mason Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.580 | 18.010 | 16.080 | 18.010 | 17.992 | 304,914,029 |
| 2024-10-29 | 16.370 | 16.370 | 15.820 | 16.370 | 16.353 | 72,413,853 |
| 2024-10-28 | 14.880 | 14.880 | 14.880 | 14.880 | 14.865 | 6,982,488 |
| 2024-10-25 | 13.530 | 13.530 | 13.530 | 13.530 | 13.516 | 14,981,264 |
| 2024-10-24 | 11.170 | 12.300 | 11.020 | 12.300 | 12.287 | 44,056,372 |
| 2024-10-23 | 11.130 | 11.510 | 11.110 | 11.180 | 11.169 | 41,312,432 |
| 2024-10-22 | 11.400 | 11.550 | 11.110 | 11.250 | 11.238 | 53,213,042 |
| 2024-10-21 | 11.240 | 11.740 | 11.110 | 11.480 | 11.468 | 85,578,507 |
| 2024-10-18 | 10.500 | 11.300 | 10.450 | 11.030 | 11.019 | 67,791,785 |
| 2024-10-17 | 10.600 | 10.800 | 10.530 | 10.550 | 10.539 | 38,219,208 |
| 2024-10-16 | 10.320 | 10.650 | 10.280 | 10.490 | 10.479 | 31,467,060 |
| 2024-10-15 | 10.730 | 11.050 | 10.600 | 10.610 | 10.599 | 49,343,900 |
| 2024-10-14 | 10.490 | 10.920 | 10.130 | 10.920 | 10.909 | 58,603,213 |
| 2024-10-11 | 10.600 | 10.920 | 10.180 | 10.500 | 10.489 | 49,016,049 |
| 2024-10-10 | 11.370 | 11.570 | 10.650 | 10.740 | 10.729 | 55,818,829 |
| 2024-10-09 | 12.050 | 12.380 | 11.370 | 11.370 | 11.358 | 82,788,885 |
| 2024-10-08 | 12.640 | 12.640 | 11.470 | 12.630 | 12.617 | 114,543,400 |
| 2024-09-30 | 10.850 | 11.550 | 10.470 | 11.490 | 11.478 | 108,225,297 |
| 2024-09-27 | 10.350 | 10.740 | 10.280 | 10.540 | 10.529 | 77,249,134 |
| 2024-09-26 | 9.560 | 10.150 | 9.560 | 9.940 | 9.930 | 72,396,233 |
| 2024-09-25 | 9.450 | 9.650 | 9.320 | 9.340 | 9.330 | 40,581,069 |
| 2024-09-24 | 9.120 | 9.410 | 9.020 | 9.390 | 9.380 | 36,048,256 |
| 2024-09-23 | 9.060 | 9.170 | 8.970 | 9.070 | 9.061 | 14,493,472 |
| 2024-09-20 | 9.070 | 9.210 | 9.030 | 9.070 | 9.061 | 16,226,240 |
| 2024-09-19 | 9.060 | 9.170 | 8.900 | 9.080 | 9.071 | 19,263,304 |
| 2024-09-18 | 9.240 | 9.310 | 8.880 | 8.990 | 8.981 | 24,953,483 |
| 2024-09-13 | 9.040 | 9.600 | 9.040 | 9.240 | 9.231 | 36,212,780 |
| 2024-09-12 | 9.090 | 9.170 | 9.010 | 9.040 | 9.031 | 12,444,700 |
| 2024-09-11 | 9.130 | 9.130 | 9.000 | 9.010 | 9.001 | 11,966,700 |
| 2024-09-10 | 9.050 | 9.240 | 8.970 | 9.200 | 9.191 | 17,917,823 |
| 2024-09-09 | 9.110 | 9.170 | 9.020 | 9.050 | 9.041 | 11,482,600 |
| 2024-09-06 | 9.360 | 9.390 | 9.100 | 9.100 | 9.091 | 18,254,948 |
| 2024-09-05 | 9.390 | 9.460 | 9.280 | 9.380 | 9.370 | 16,606,169 |
| 2024-09-04 | 9.440 | 9.560 | 9.360 | 9.380 | 9.370 | 19,562,500 |
| 2024-09-03 | 9.510 | 9.680 | 9.500 | 9.610 | 9.600 | 22,086,790 |
| 2024-09-02 | 9.680 | 9.840 | 9.500 | 9.510 | 9.500 | 30,407,601 |
| 2024-08-30 | 9.560 | 9.900 | 9.560 | 9.710 | 9.700 | 47,258,011 |
| 2024-08-29 | 9.380 | 9.660 | 9.380 | 9.510 | 9.500 | 35,149,748 |
| 2024-08-28 | 9.100 | 9.600 | 8.970 | 9.520 | 9.510 | 41,294,300 |
| 2024-08-27 | 9.000 | 9.750 | 8.900 | 9.300 | 9.290 | 43,864,694 |
| 2024-08-26 | 9.080 | 9.120 | 9.000 | 9.040 | 9.031 | 12,869,903 |
| 2024-08-23 | 8.830 | 9.140 | 8.690 | 9.080 | 9.071 | 25,165,201 |
| 2024-08-22 | 8.950 | 9.050 | 8.800 | 8.810 | 8.801 | 15,897,463 |
| 2024-08-21 | 9.040 | 9.260 | 9.000 | 9.010 | 9.001 | 14,618,000 |
| 2024-08-20 | 9.330 | 9.350 | 9.060 | 9.100 | 9.091 | 15,296,500 |
| 2024-08-19 | 9.420 | 9.490 | 9.220 | 9.250 | 9.241 | 19,729,807 |
| 2024-08-16 | 9.380 | 9.620 | 9.380 | 9.420 | 9.410 | 25,691,648 |
| 2024-08-15 | 9.210 | 9.450 | 9.160 | 9.370 | 9.360 | 19,399,072 |
| 2024-08-14 | 9.230 | 9.310 | 9.150 | 9.250 | 9.241 | 15,611,900 |
| 2024-08-13 | 9.080 | 9.240 | 9.060 | 9.200 | 9.191 | 13,684,717 |
| 2024-08-12 | 9.230 | 9.300 | 9.030 | 9.080 | 9.071 | 21,116,111 |
| 2024-08-09 | 9.500 | 9.590 | 9.290 | 9.290 | 9.281 | 18,931,863 |
| 2024-08-08 | 9.350 | 9.560 | 9.200 | 9.370 | 9.360 | 20,666,540 |
| 2024-08-07 | 9.450 | 9.600 | 9.400 | 9.430 | 9.420 | 19,279,600 |
| 2024-08-06 | 9.440 | 9.540 | 9.220 | 9.530 | 9.520 | 29,939,806 |
| 2024-08-05 | 9.660 | 9.860 | 9.300 | 9.300 | 9.290 | 33,846,936 |
| 2024-08-02 | 10.040 | 10.130 | 9.760 | 9.770 | 9.760 | 36,935,600 |
| 2024-08-01 | 10.180 | 10.440 | 9.980 | 10.240 | 10.230 | 52,685,500 |
| 2024-07-31 | 9.300 | 10.010 | 9.250 | 10.000 | 9.990 | 60,621,646 |
| 2024-07-30 | 9.600 | 9.680 | 9.200 | 9.340 | 9.330 | 66,700,459 |
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.