Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.970 | 4.980 | 4.840 | 4.930 | 4.911 | 7,376,800 |
| 2024-04-29 | 4.780 | 4.980 | 4.770 | 4.980 | 4.960 | 8,427,000 |
| 2024-04-26 | 4.720 | 4.790 | 4.610 | 4.770 | 4.751 | 8,190,900 |
| 2024-04-25 | 4.660 | 4.730 | 4.590 | 4.690 | 4.672 | 8,615,200 |
| 2024-04-24 | 4.450 | 4.710 | 4.380 | 4.680 | 4.662 | 12,958,200 |
| 2024-04-23 | 4.440 | 4.600 | 4.380 | 4.570 | 4.552 | 9,886,100 |
| 2024-04-22 | 4.530 | 4.590 | 4.300 | 4.400 | 4.383 | 8,987,920 |
| 2024-04-19 | 4.460 | 4.600 | 4.420 | 4.520 | 4.502 | 9,721,900 |
| 2024-04-18 | 4.590 | 4.620 | 4.420 | 4.470 | 4.452 | 10,159,900 |
| 2024-04-17 | 4.100 | 4.630 | 4.100 | 4.620 | 4.602 | 16,591,819 |
| 2024-04-16 | 4.560 | 4.590 | 4.040 | 4.080 | 4.064 | 21,003,097 |
| 2024-04-15 | 4.970 | 5.110 | 4.540 | 4.650 | 4.632 | 17,023,602 |
| 2024-04-12 | 5.160 | 5.280 | 5.100 | 5.110 | 5.090 | 6,436,202 |
| 2024-04-11 | 5.120 | 5.290 | 5.030 | 5.240 | 5.219 | 8,508,100 |
| 2024-04-10 | 5.370 | 5.500 | 5.120 | 5.200 | 5.180 | 10,097,849 |
| 2024-04-09 | 5.210 | 5.340 | 5.200 | 5.320 | 5.299 | 6,642,000 |
| 2024-04-08 | 5.440 | 5.460 | 5.190 | 5.190 | 5.170 | 7,769,700 |
| 2024-04-03 | 5.540 | 5.560 | 5.390 | 5.480 | 5.458 | 5,682,300 |
| 2024-04-02 | 5.550 | 5.580 | 5.430 | 5.530 | 5.508 | 8,487,749 |
| 2024-04-01 | 5.450 | 5.560 | 5.450 | 5.540 | 5.518 | 7,970,219 |
| 2024-03-29 | 5.310 | 5.440 | 5.280 | 5.440 | 5.419 | 3,964,300 |
| 2024-03-28 | 5.110 | 5.350 | 5.080 | 5.280 | 5.259 | 8,663,002 |
| 2024-03-27 | 5.260 | 5.320 | 5.080 | 5.110 | 5.090 | 8,163,402 |
| 2024-03-26 | 5.320 | 5.390 | 5.160 | 5.280 | 5.259 | 8,609,900 |
| 2024-03-25 | 5.500 | 5.530 | 5.300 | 5.320 | 5.299 | 8,027,500 |
| 2024-03-22 | 5.600 | 5.620 | 5.450 | 5.520 | 5.498 | 8,019,200 |
| 2024-03-21 | 5.610 | 5.690 | 5.490 | 5.640 | 5.618 | 9,204,719 |
| 2024-03-20 | 5.510 | 5.630 | 5.480 | 5.620 | 5.598 | 9,201,085 |
| 2024-03-19 | 5.580 | 5.640 | 5.490 | 5.510 | 5.488 | 10,676,585 |
| 2024-03-18 | 5.390 | 5.630 | 5.350 | 5.620 | 5.598 | 12,109,700 |
| 2024-03-15 | 5.270 | 5.370 | 5.200 | 5.360 | 5.339 | 8,968,900 |
| 2024-03-14 | 5.300 | 5.350 | 5.160 | 5.270 | 5.249 | 9,199,500 |
| 2024-03-13 | 5.320 | 5.360 | 5.220 | 5.300 | 5.279 | 10,452,000 |
| 2024-03-12 | 5.260 | 5.320 | 5.180 | 5.310 | 5.289 | 9,779,800 |
| 2024-03-11 | 5.150 | 5.250 | 5.120 | 5.250 | 5.229 | 9,282,504 |
| 2024-03-08 | 5.180 | 5.340 | 5.090 | 5.220 | 5.199 | 10,662,200 |
| 2024-03-07 | 5.160 | 5.400 | 5.160 | 5.220 | 5.199 | 16,556,400 |
| 2024-03-06 | 4.980 | 5.170 | 4.960 | 5.100 | 5.080 | 8,954,200 |
| 2024-03-05 | 5.100 | 5.120 | 4.950 | 5.010 | 4.990 | 8,715,300 |
| 2024-03-04 | 5.160 | 5.200 | 5.000 | 5.150 | 5.130 | 10,101,300 |
| 2024-03-01 | 5.080 | 5.180 | 5.030 | 5.180 | 5.160 | 11,648,802 |
| 2024-02-29 | 4.780 | 5.070 | 4.740 | 5.070 | 5.050 | 15,868,604 |
| 2024-02-28 | 5.390 | 5.520 | 4.780 | 4.820 | 4.801 | 24,452,100 |
| 2024-02-27 | 5.210 | 5.400 | 5.150 | 5.400 | 5.379 | 15,930,198 |
| 2024-02-26 | 5.130 | 5.480 | 5.080 | 5.260 | 5.239 | 20,260,600 |
| 2024-02-23 | 4.800 | 5.040 | 4.760 | 5.030 | 5.010 | 14,437,580 |
| 2024-02-22 | 4.600 | 4.810 | 4.570 | 4.780 | 4.761 | 13,227,880 |
| 2024-02-21 | 4.430 | 4.720 | 4.430 | 4.600 | 4.582 | 12,724,817 |
| 2024-02-20 | 4.320 | 4.530 | 4.260 | 4.520 | 4.502 | 15,076,880 |
| 2024-02-19 | 4.230 | 4.480 | 4.220 | 4.360 | 4.343 | 20,730,606 |
| 2024-02-08 | 3.730 | 4.190 | 3.600 | 4.160 | 4.144 | 23,214,160 |
| 2024-02-07 | 3.970 | 4.010 | 3.600 | 3.680 | 3.666 | 24,436,900 |
| 2024-02-06 | 3.950 | 4.190 | 3.610 | 4.010 | 3.994 | 21,966,439 |
| 2024-02-05 | 4.650 | 4.650 | 3.960 | 4.020 | 4.004 | 20,966,210 |
| 2024-02-02 | 4.980 | 5.100 | 4.480 | 4.680 | 4.662 | 11,670,897 |
| 2024-02-01 | 5.090 | 5.100 | 4.790 | 4.930 | 4.911 | 10,963,397 |
| 2024-01-31 | 5.320 | 5.400 | 5.070 | 5.100 | 5.080 | 10,035,300 |
| 2024-01-30 | 5.450 | 5.530 | 5.300 | 5.300 | 5.279 | 6,523,600 |
| 2024-01-29 | 5.800 | 5.820 | 5.480 | 5.500 | 5.478 | 8,046,900 |
| 2024-01-26 | 5.750 | 5.900 | 5.700 | 5.790 | 5.767 | 8,198,500 |
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.