Shenzhen Mason Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.350	10.670	9.730	10.610	10.610	45,556,213
2026-10-22	10.910	11.000	10.510	10.580	10.580	31,104,886
2026-10-21	11.100	11.190	10.940	10.980	10.980	27,447,952
2026-10-20	11.060	11.250	10.850	11.040	11.040	35,689,662
2026-10-19	10.910	11.340	10.760	11.100	11.100	29,373,688
2026-10-16	11.200	11.370	10.830	11.010	11.010	28,194,361
2026-10-15	11.000	11.220	10.900	10.910	10.910	23,307,818
2026-10-14	11.500	11.600	11.330	11.360	11.360	16,728,209
2026-10-13	11.200	11.670	10.970	11.540	11.540	25,770,801
2026-10-12	11.610	11.680	11.250	11.420	11.420	23,325,660
2026-10-09	11.730	11.830	11.220	11.710	11.710	33,259,242
2026-10-08	12.300	12.410	11.730	11.840	11.840	26,561,211
2026-09-30	12.750	12.760	12.210	12.240	12.240	24,556,895
2026-09-29	12.500	12.750	12.330	12.650	12.650	26,006,654
2026-09-28	13.150	13.190	12.350	12.500	12.500	34,166,070
2026-09-24	13.620	13.730	13.180	13.210	13.210	27,693,045
2026-09-23	14.010	14.080	13.710	13.760	13.760	23,597,781
2026-09-22	14.240	14.300	13.870	13.930	13.930	30,395,207
2026-09-21	14.300	14.460	14.040	14.150	14.150	30,899,064
2026-09-18	14.160	14.350	13.940	14.230	14.230	37,577,137
2026-09-17	14.200	14.400	13.850	13.890	13.890	39,145,105
2026-09-16	13.400	14.200	13.270	14.150	14.150	49,676,605
2026-09-15	13.320	13.660	13.260	13.460	13.460	24,905,367
2026-09-14	13.200	13.580	13.110	13.380	13.380	24,510,623
2026-09-11	13.400	13.640	12.960	13.530	13.530	45,566,320
2026-09-10	13.570	14.020	13.450	13.660	13.660	34,810,598
2026-09-09	14.060	14.250	13.600	13.700	13.700	42,932,020
2026-09-08	13.870	14.330	13.720	13.950	13.950	46,203,129
2026-09-07	14.020	14.100	13.740	13.910	13.910	48,839,414
2026-09-04	13.810	14.650	13.680	13.790	13.790	92,203,422
2026-09-03	13.740	13.810	13.300	13.490	13.490	29,909,215
2026-09-02	13.580	13.780	13.400	13.640	13.640	26,837,244
2026-09-01	14.080	14.150	13.630	13.790	13.790	34,257,551
2026-08-31	13.340	14.130	13.320	14.080	14.080	50,869,277
2026-08-28	13.630	14.060	13.610	13.670	13.670	44,502,207
2026-08-27	13.800	14.080	13.600	13.840	13.840	62,046,941
2026-08-26	13.560	13.980	13.480	13.740	13.740	49,757,410
2026-08-25	13.300	13.910	13.160	13.560	13.560	66,542,680
2026-08-24	14.520	14.800	13.380	13.930	13.930	109,221,859
2026-08-21	13.130	13.800	13.100	13.480	13.480	47,134,754
2026-08-20	13.800	13.850	13.070	13.150	13.150	57,701,930
2026-08-19	13.900	14.840	13.470	13.720	13.720	80,545,352
2026-08-18	14.210	14.670	14.030	14.260	14.260	57,228,012
2026-08-17	13.880	14.350	13.650	14.140	14.140	56,581,316
2026-08-14	13.280	14.060	13.210	13.880	13.880	69,484,281
2026-08-13	13.670	13.930	13.060	13.070	13.070	45,052,602
2026-08-12	13.300	13.530	13.160	13.500	13.500	36,968,527
2026-08-11	13.300	13.720	13.170	13.290	13.290	43,294,238
2026-08-10	13.320	13.720	12.880	13.520	13.520	65,520,160
2026-08-07	12.420	13.350	12.420	13.090	13.090	77,115,273
2026-08-06	12.280	12.660	12.160	12.420	12.420	47,768,445
2026-08-05	12.100	12.850	12.030	12.570	12.570	63,185,562
2026-08-04	11.590	12.170	11.370	12.080	12.080	51,453,211
2026-08-03	11.010	11.680	10.930	11.470	11.470	52,877,609
2026-07-31	11.760	11.900	11.090	11.130	11.130	61,398,562
2026-07-30	11.250	11.490	10.920	11.070	11.070	44,688,543
2026-07-29	11.400	11.520	10.700	11.390	11.390	51,592,309
2026-07-28	11.610	12.100	11.340	11.420	11.420	41,992,328
2026-07-27	11.200	12.080	10.950	11.920	11.920	51,863,238
2026-07-24	11.400	11.610	11.110	11.280	11.280	36,884,805

Page 1 of 2 · 120 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.