Masterwork Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.140	6.280	6.060	6.250	6.225	8,189,900
2023-10-31	6.090	6.230	6.090	6.150	6.126	7,293,500
2023-10-30	6.150	6.180	6.030	6.120	6.096	8,003,600
2023-10-27	5.980	6.160	5.980	6.150	6.126	11,289,137
2023-10-26	5.820	6.020	5.800	6.010	5.986	11,957,267
2023-10-25	5.730	5.860	5.730	5.820	5.797	6,002,200
2023-10-24	5.610	5.750	5.590	5.710	5.688	8,523,700
2023-10-23	5.740	5.790	5.570	5.590	5.568	7,268,300
2023-10-20	5.750	5.900	5.750	5.770	5.747	6,455,000
2023-10-19	5.800	5.910	5.750	5.790	5.767	6,246,100
2023-10-18	5.940	5.950	5.780	5.800	5.777	7,475,898
2023-10-17	5.910	6.010	5.890	5.940	5.917	8,003,100
2023-10-16	5.980	6.040	5.830	5.920	5.897	12,183,400
2023-10-13	6.100	6.140	6.020	6.030	6.006	10,870,900
2023-10-12	6.310	6.310	6.090	6.120	6.096	15,118,100
2023-10-11	6.380	6.410	6.230	6.270	6.245	13,134,600
2023-10-10	6.420	6.510	6.350	6.400	6.375	11,862,926
2023-10-09	6.480	6.610	6.370	6.430	6.405	19,259,385
2023-09-28	6.530	6.710	6.480	6.610	6.584	27,742,306
2023-09-27	6.450	6.900	6.420	6.660	6.634	44,077,292
2023-09-26	6.240	6.510	6.240	6.440	6.415	21,464,200
2023-09-25	6.180	6.430	6.160	6.230	6.206	12,575,639
2023-09-22	5.920	6.150	5.920	6.150	6.126	5,009,900
2023-09-21	5.990	6.030	5.930	5.950	5.927	3,276,800
2023-09-20	6.010	6.080	5.980	6.000	5.976	3,240,100
2023-09-19	6.140	6.150	6.030	6.060	6.036	4,267,300
2023-09-18	5.980	6.150	5.950	6.140	6.116	5,419,600
2023-09-15	6.100	6.100	5.990	6.020	5.996	3,944,100
2023-09-14	6.100	6.110	6.010	6.050	6.026	3,375,500
2023-09-13	6.180	6.180	6.040	6.080	6.056	3,620,700
2023-09-12	6.200	6.200	6.110	6.160	6.136	3,327,300
2023-09-11	6.200	6.210	6.110	6.180	6.156	3,911,600
2023-09-08	6.150	6.250	6.100	6.200	6.176	4,375,100
2023-09-07	6.250	6.290	6.100	6.150	6.126	4,907,901
2023-09-06	6.200	6.280	6.200	6.280	6.255	4,796,400
2023-09-05	6.200	6.280	6.150	6.230	6.206	6,589,100
2023-09-04	6.090	6.190	6.020	6.180	6.156	5,531,400
2023-09-01	6.020	6.090	5.990	6.050	6.026	4,776,646
2023-08-31	6.080	6.120	6.000	6.060	6.036	5,432,500
2023-08-30	6.000	6.180	6.000	6.110	6.086	7,846,700
2023-08-29	5.780	6.040	5.710	6.040	6.016	7,259,621
2023-08-28	6.050	6.070	5.800	5.820	5.797	12,396,219
2023-08-25	5.760	5.820	5.580	5.620	5.598	6,764,000
2023-08-24	5.900	5.940	5.690	5.800	5.777	8,852,400
2023-08-23	6.060	6.070	5.850	5.910	5.887	8,463,997
2023-08-22	6.140	6.160	5.890	6.020	5.996	16,545,800
2023-08-21	6.080	6.340	5.930	6.160	6.136	21,316,001
2023-08-18	6.080	6.120	5.900	5.920	5.897	9,447,400
2023-08-17	5.940	6.150	5.840	6.120	6.096	4,983,800
2023-08-16	6.010	6.020	5.910	5.920	5.897	2,933,500
2023-08-15	6.080	6.100	5.980	6.020	5.996	2,923,400
2023-08-14	5.970	6.080	5.870	6.060	6.036	3,514,600
2023-08-11	6.090	6.100	5.950	5.960	5.937	3,983,300
2023-08-10	6.020	6.090	6.000	6.060	6.036	3,067,197
2023-08-09	6.110	6.130	6.000	6.020	5.996	3,845,700
2023-08-08	6.150	6.170	6.100	6.110	6.086	2,703,400
2023-08-07	6.210	6.220	6.110	6.150	6.126	4,604,300
2023-08-04	6.260	6.290	6.200	6.200	6.176	3,854,400
2023-08-03	6.350	6.370	6.220	6.250	6.225	5,401,200
2023-08-02	6.340	6.380	6.270	6.370	6.345	4,164,300

← NewerPage 13 of 21 · 1,212 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.