Masterwork Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.510	5.760	5.500	5.750	5.727	9,544,400
2024-01-24	5.400	5.560	5.260	5.520	5.498	11,071,500
2024-01-23	5.460	5.510	5.250	5.400	5.379	11,539,400
2024-01-22	5.840	5.880	5.420	5.460	5.439	10,710,383
2024-01-19	5.990	5.990	5.830	5.830	5.807	8,404,000
2024-01-18	6.080	6.180	5.810	5.990	5.966	13,777,112
2024-01-17	6.380	6.400	6.140	6.150	6.126	8,484,000
2024-01-16	6.500	6.560	6.250	6.370	6.345	11,106,900
2024-01-15	6.490	6.540	6.420	6.480	6.455	8,611,200
2024-01-12	6.770	6.790	6.480	6.530	6.504	18,234,600
2024-01-11	6.700	6.850	6.680	6.810	6.783	15,920,600
2024-01-10	6.870	6.910	6.710	6.750	6.723	19,564,100
2024-01-09	6.580	7.050	6.550	6.880	6.853	27,430,400
2024-01-08	6.700	6.710	6.510	6.520	6.494	7,099,400
2024-01-05	6.790	6.880	6.630	6.700	6.674	12,187,200
2024-01-04	6.840	6.860	6.770	6.800	6.773	7,707,693
2024-01-03	6.770	6.860	6.730	6.850	6.823	10,709,900
2024-01-02	6.780	6.850	6.760	6.800	6.773	10,683,100
2023-12-29	6.650	6.800	6.630	6.800	6.773	14,807,625
2023-12-28	6.440	6.710	6.290	6.660	6.634	16,925,393
2023-12-27	6.280	6.480	6.200	6.450	6.425	11,933,300
2023-12-26	6.580	6.580	6.290	6.320	6.295	14,684,802
2023-12-25	6.450	6.570	6.390	6.530	6.504	16,713,300
2023-12-22	6.870	6.880	6.570	6.630	6.604	33,899,501
2023-12-21	6.660	7.080	6.630	7.000	6.972	39,882,798
2023-12-20	6.800	6.940	6.660	6.720	6.694	29,122,720
2023-12-19	6.480	6.820	6.420	6.780	6.753	20,367,698
2023-12-18	6.620	6.630	6.400	6.450	6.425	9,047,500
2023-12-15	6.600	6.630	6.500	6.610	6.584	8,703,598
2023-12-14	6.420	6.750	6.420	6.600	6.574	10,482,300
2023-12-13	6.430	6.590	6.360	6.500	6.474	6,197,000
2023-12-12	6.390	6.430	6.270	6.410	6.385	5,649,900
2023-12-11	6.330	6.470	6.320	6.370	6.345	7,857,600
2023-12-08	6.450	6.550	6.320	6.330	6.305	7,785,400
2023-12-07	6.560	6.610	6.460	6.480	6.455	7,610,300
2023-12-06	6.480	6.610	6.480	6.520	6.494	5,480,200
2023-12-05	6.630	6.690	6.460	6.470	6.445	5,816,100
2023-12-04	6.550	6.670	6.500	6.630	6.604	7,656,376
2023-12-01	6.500	6.560	6.460	6.540	6.514	5,455,000
2023-11-30	6.540	6.570	6.410	6.500	6.474	6,957,783
2023-11-29	6.580	6.590	6.500	6.540	6.514	5,398,583
2023-11-28	6.570	6.630	6.510	6.560	6.534	4,512,683
2023-11-27	6.500	6.600	6.470	6.530	6.504	7,389,600
2023-11-24	6.590	6.620	6.520	6.530	6.504	6,462,000
2023-11-23	6.630	6.670	6.550	6.600	6.574	6,530,200
2023-11-22	6.700	6.750	6.610	6.610	6.584	9,492,700
2023-11-21	6.800	6.840	6.670	6.690	6.664	16,129,500
2023-11-20	6.500	6.850	6.450	6.800	6.773	17,302,398
2023-11-17	6.340	6.520	6.340	6.500	6.474	7,177,100
2023-11-16	6.370	6.400	6.310	6.340	6.315	4,546,700
2023-11-15	6.390	6.410	6.320	6.370	6.345	5,033,100
2023-11-14	6.370	6.430	6.330	6.350	6.325	4,635,400
2023-11-13	6.310	6.420	6.280	6.400	6.375	7,701,000
2023-11-10	6.300	6.300	6.210	6.280	6.255	4,340,000
2023-11-09	6.300	6.380	6.240	6.270	6.245	5,725,261
2023-11-08	6.340	6.400	6.290	6.330	6.305	6,952,200
2023-11-07	6.320	6.380	6.280	6.340	6.315	6,468,200
2023-11-06	6.320	6.360	6.280	6.320	6.295	7,630,800
2023-11-03	6.260	6.360	6.210	6.280	6.255	8,680,000
2023-11-02	6.250	6.320	6.190	6.200	6.176	7,960,900

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.