Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.480 | 5.650 | 5.200 | 5.620 | 5.620 | 11,259,600 |
| 2026-10-22 | 5.710 | 5.790 | 5.540 | 5.550 | 5.550 | 7,644,100 |
| 2026-10-21 | 5.780 | 5.840 | 5.670 | 5.700 | 5.700 | 5,212,900 |
| 2026-10-20 | 5.670 | 5.830 | 5.650 | 5.780 | 5.780 | 6,214,200 |
| 2026-10-19 | 5.810 | 5.860 | 5.580 | 5.710 | 5.710 | 7,685,012 |
| 2026-10-16 | 5.840 | 5.970 | 5.770 | 5.860 | 5.860 | 7,724,799 |
| 2026-10-15 | 5.780 | 5.850 | 5.660 | 5.770 | 5.770 | 7,967,000 |
| 2026-10-14 | 6.060 | 6.120 | 5.880 | 5.890 | 5.890 | 6,139,900 |
| 2026-10-13 | 5.980 | 6.150 | 5.800 | 6.090 | 6.090 | 9,461,588 |
| 2026-10-12 | 6.050 | 6.190 | 5.930 | 6.060 | 6.060 | 8,326,610 |
| 2026-10-09 | 6.150 | 6.150 | 5.740 | 6.070 | 6.070 | 17,282,699 |
| 2026-10-08 | 6.280 | 6.340 | 6.050 | 6.130 | 6.130 | 10,427,500 |
| 2026-09-30 | 6.330 | 6.410 | 6.240 | 6.270 | 6.270 | 4,156,044 |
| 2026-09-29 | 6.210 | 6.360 | 6.200 | 6.310 | 6.310 | 5,312,800 |
| 2026-09-28 | 6.290 | 6.390 | 6.120 | 6.240 | 6.240 | 6,752,210 |
| 2026-09-24 | 6.260 | 6.360 | 6.250 | 6.300 | 6.300 | 4,511,800 |
| 2026-09-23 | 6.250 | 6.330 | 6.190 | 6.300 | 6.300 | 6,061,400 |
| 2026-09-22 | 6.280 | 6.350 | 6.210 | 6.250 | 6.250 | 5,093,500 |
| 2026-09-21 | 6.090 | 6.290 | 6.080 | 6.280 | 6.280 | 7,346,000 |
| 2026-09-18 | 6.130 | 6.180 | 6.070 | 6.110 | 6.110 | 5,710,200 |
| 2026-09-17 | 5.980 | 6.140 | 5.970 | 6.100 | 6.100 | 7,980,000 |
| 2026-09-16 | 5.880 | 6.130 | 5.720 | 6.030 | 6.030 | 11,551,800 |
| 2026-09-15 | 5.960 | 6.000 | 5.790 | 5.800 | 5.800 | 8,389,400 |
| 2026-09-14 | 5.920 | 6.040 | 5.820 | 5.950 | 5.950 | 6,392,100 |
| 2026-09-11 | 6.030 | 6.100 | 5.910 | 5.960 | 5.960 | 7,734,800 |
| 2026-09-10 | 6.240 | 6.260 | 6.110 | 6.130 | 6.130 | 5,429,000 |
| 2026-09-09 | 6.330 | 6.350 | 6.180 | 6.240 | 6.240 | 6,509,382 |
| 2026-09-08 | 6.280 | 6.320 | 6.250 | 6.320 | 6.320 | 6,935,800 |
| 2026-09-07 | 6.310 | 6.320 | 6.220 | 6.300 | 6.300 | 9,035,100 |
| 2026-09-04 | 6.320 | 6.430 | 6.240 | 6.290 | 6.290 | 9,072,500 |
| 2026-09-03 | 6.400 | 6.500 | 6.280 | 6.300 | 6.300 | 9,120,356 |
| 2026-09-02 | 6.360 | 6.510 | 6.240 | 6.400 | 6.400 | 19,682,301 |
| 2026-09-01 | 6.100 | 6.530 | 6.030 | 6.420 | 6.420 | 36,710,812 |
| 2026-08-31 | 5.960 | 6.060 | 5.900 | 6.040 | 6.040 | 13,274,400 |
| 2026-08-28 | 5.960 | 6.060 | 5.900 | 5.960 | 5.960 | 18,872,500 |
| 2026-08-27 | 5.970 | 6.170 | 5.930 | 5.940 | 5.940 | 33,571,289 |
| 2026-08-26 | 5.660 | 5.710 | 5.610 | 5.680 | 5.680 | 7,059,900 |
| 2026-08-25 | 5.430 | 5.670 | 5.430 | 5.650 | 5.650 | 8,410,774 |
| 2026-08-24 | 5.580 | 5.580 | 5.410 | 5.500 | 5.500 | 6,102,712 |
| 2026-08-21 | 5.450 | 5.590 | 5.320 | 5.540 | 5.540 | 8,413,800 |
| 2026-08-20 | 5.420 | 5.510 | 5.370 | 5.480 | 5.480 | 7,134,600 |
| 2026-08-19 | 5.490 | 5.520 | 5.360 | 5.370 | 5.370 | 7,654,300 |
| 2026-08-18 | 5.600 | 5.610 | 5.490 | 5.550 | 5.550 | 6,155,200 |
| 2026-08-17 | 5.450 | 5.580 | 5.430 | 5.580 | 5.580 | 7,295,100 |
| 2026-08-14 | 5.520 | 5.550 | 5.420 | 5.490 | 5.490 | 8,130,000 |
| 2026-08-13 | 5.700 | 5.700 | 5.500 | 5.520 | 5.520 | 9,396,500 |
| 2026-08-12 | 5.490 | 5.690 | 5.480 | 5.660 | 5.660 | 11,603,100 |
| 2026-08-11 | 5.580 | 5.610 | 5.460 | 5.500 | 5.500 | 8,003,800 |
| 2026-08-10 | 5.440 | 5.600 | 5.370 | 5.590 | 5.590 | 10,555,700 |
| 2026-08-07 | 5.430 | 5.590 | 5.320 | 5.450 | 5.450 | 12,554,400 |
| 2026-08-06 | 5.430 | 5.550 | 5.310 | 5.440 | 5.440 | 18,600,400 |
| 2026-08-05 | 5.260 | 5.750 | 5.230 | 5.530 | 5.530 | 27,794,156 |
| 2026-08-04 | 5.240 | 5.290 | 5.190 | 5.260 | 5.260 | 8,771,304 |
| 2026-08-03 | 5.040 | 5.220 | 5.030 | 5.200 | 5.200 | 8,335,800 |
| 2026-07-31 | 4.960 | 5.100 | 4.950 | 5.040 | 5.040 | 12,238,674 |
| 2026-07-30 | 4.980 | 5.080 | 4.860 | 4.890 | 4.890 | 12,223,200 |
| 2026-07-29 | 4.890 | 5.010 | 4.840 | 4.990 | 4.990 | 12,768,900 |
| 2026-07-28 | 4.780 | 4.940 | 4.770 | 4.850 | 4.850 | 9,971,900 |
| 2026-07-27 | 4.620 | 4.840 | 4.620 | 4.810 | 4.810 | 9,489,600 |
| 2026-07-24 | 4.710 | 4.740 | 4.610 | 4.660 | 4.660 | 7,675,500 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.