Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.070 | 4.160 | 4.040 | 4.110 | 4.094 | 5,955,200 |
| 2024-07-26 | 3.950 | 4.080 | 3.940 | 4.070 | 4.054 | 6,158,700 |
| 2024-07-25 | 3.840 | 3.970 | 3.810 | 3.960 | 3.944 | 5,187,200 |
| 2024-07-24 | 3.950 | 3.960 | 3.850 | 3.870 | 3.855 | 5,932,300 |
| 2024-07-23 | 4.040 | 4.080 | 3.940 | 3.950 | 3.934 | 4,403,700 |
| 2024-07-22 | 3.950 | 4.030 | 3.920 | 4.010 | 3.994 | 5,386,400 |
| 2024-07-19 | 3.870 | 3.980 | 3.850 | 3.940 | 3.925 | 4,871,500 |
| 2024-07-18 | 3.950 | 3.980 | 3.810 | 3.910 | 3.895 | 6,958,304 |
| 2024-07-17 | 4.040 | 4.060 | 3.950 | 3.970 | 3.954 | 5,225,704 |
| 2024-07-16 | 4.050 | 4.070 | 3.990 | 4.050 | 4.034 | 4,647,804 |
| 2024-07-15 | 4.190 | 4.190 | 4.020 | 4.060 | 4.044 | 5,746,504 |
| 2024-07-12 | 4.180 | 4.250 | 4.140 | 4.200 | 4.184 | 5,715,600 |
| 2024-07-11 | 4.080 | 4.200 | 4.060 | 4.190 | 4.174 | 7,567,300 |
| 2024-07-10 | 4.030 | 4.080 | 3.980 | 3.980 | 3.964 | 5,047,600 |
| 2024-07-09 | 4.000 | 4.080 | 3.880 | 4.060 | 4.044 | 6,980,400 |
| 2024-07-08 | 4.110 | 4.150 | 3.970 | 3.990 | 3.974 | 6,141,400 |
| 2024-07-05 | 4.080 | 4.170 | 4.000 | 4.160 | 4.144 | 5,376,300 |
| 2024-07-04 | 4.240 | 4.260 | 4.060 | 4.070 | 4.054 | 7,220,300 |
| 2024-07-03 | 4.190 | 4.280 | 4.170 | 4.260 | 4.243 | 7,010,100 |
| 2024-07-02 | 4.130 | 4.230 | 4.110 | 4.190 | 4.174 | 5,653,000 |
| 2024-07-01 | 4.180 | 4.200 | 4.040 | 4.130 | 4.114 | 6,187,900 |
| 2024-06-28 | 4.160 | 4.260 | 4.130 | 4.190 | 4.174 | 5,804,700 |
| 2024-06-27 | 4.190 | 4.290 | 4.170 | 4.170 | 4.154 | 6,571,400 |
| 2024-06-26 | 4.000 | 4.220 | 3.980 | 4.210 | 4.193 | 6,987,600 |
| 2024-06-25 | 3.960 | 4.100 | 3.940 | 4.030 | 4.014 | 7,722,400 |
| 2024-06-24 | 4.130 | 4.130 | 3.910 | 3.960 | 3.944 | 6,736,500 |
| 2024-06-21 | 4.230 | 4.230 | 4.110 | 4.160 | 4.144 | 3,820,000 |
| 2024-06-20 | 4.300 | 4.330 | 4.170 | 4.210 | 4.193 | 5,123,600 |
| 2024-06-19 | 4.300 | 4.360 | 4.230 | 4.310 | 4.293 | 5,469,515 |
| 2024-06-18 | 4.080 | 4.330 | 4.080 | 4.290 | 4.273 | 9,119,600 |
| 2024-06-17 | 4.140 | 4.200 | 4.080 | 4.090 | 4.074 | 6,019,500 |
| 2024-06-14 | 4.210 | 4.250 | 4.130 | 4.190 | 4.174 | 5,498,700 |
| 2024-06-13 | 4.240 | 4.290 | 4.140 | 4.240 | 4.223 | 7,330,500 |
| 2024-06-12 | 4.100 | 4.260 | 4.080 | 4.250 | 4.233 | 7,315,400 |
| 2024-06-11 | 4.130 | 4.150 | 3.980 | 4.080 | 4.064 | 7,704,900 |
| 2024-06-07 | 3.980 | 4.180 | 3.980 | 4.160 | 4.144 | 10,420,200 |
| 2024-06-06 | 4.220 | 4.250 | 3.850 | 3.900 | 3.885 | 12,395,400 |
| 2024-06-05 | 4.310 | 4.350 | 4.200 | 4.200 | 4.184 | 6,956,700 |
| 2024-06-04 | 4.520 | 4.530 | 4.270 | 4.360 | 4.343 | 10,176,600 |
| 2024-06-03 | 4.750 | 4.750 | 4.460 | 4.530 | 4.512 | 8,776,000 |
| 2024-05-31 | 4.630 | 4.780 | 4.630 | 4.750 | 4.731 | 5,334,800 |
| 2024-05-30 | 4.620 | 4.700 | 4.600 | 4.650 | 4.632 | 4,323,900 |
| 2024-05-29 | 4.660 | 4.720 | 4.620 | 4.670 | 4.652 | 4,656,800 |
| 2024-05-28 | 4.690 | 4.740 | 4.640 | 4.650 | 4.632 | 3,792,700 |
| 2024-05-27 | 4.750 | 4.750 | 4.610 | 4.690 | 4.672 | 5,177,500 |
| 2024-05-24 | 4.780 | 4.800 | 4.670 | 4.670 | 4.652 | 4,054,600 |
| 2024-05-23 | 4.900 | 4.900 | 4.740 | 4.780 | 4.761 | 4,864,600 |
| 2024-05-22 | 4.820 | 4.910 | 4.800 | 4.900 | 4.881 | 4,760,100 |
| 2024-05-21 | 4.870 | 4.890 | 4.770 | 4.840 | 4.821 | 5,491,700 |
| 2024-05-20 | 4.900 | 4.960 | 4.870 | 4.900 | 4.881 | 6,018,300 |
| 2024-05-17 | 4.850 | 4.940 | 4.780 | 4.930 | 4.911 | 4,724,200 |
| 2024-05-16 | 4.750 | 4.880 | 4.740 | 4.830 | 4.811 | 6,157,200 |
| 2024-05-15 | 4.720 | 4.820 | 4.660 | 4.730 | 4.711 | 5,749,539 |
| 2024-05-14 | 4.660 | 4.800 | 4.650 | 4.750 | 4.731 | 6,205,100 |
| 2024-05-13 | 4.800 | 4.800 | 4.610 | 4.670 | 4.652 | 8,208,500 |
| 2024-05-10 | 4.970 | 5.000 | 4.810 | 4.850 | 4.831 | 7,576,800 |
| 2024-05-09 | 4.890 | 4.980 | 4.880 | 4.950 | 4.931 | 6,453,600 |
| 2024-05-08 | 4.990 | 4.990 | 4.870 | 4.890 | 4.871 | 6,272,400 |
| 2024-05-07 | 5.020 | 5.020 | 4.940 | 4.980 | 4.960 | 7,699,202 |
| 2024-05-06 | 5.000 | 5.040 | 4.940 | 5.010 | 4.990 | 6,774,215 |
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.