Masterwork Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.410	6.410	6.260	6.330	6.305	4,719,000
2023-07-31	6.310	6.430	6.280	6.410	6.385	7,177,300
2023-07-28	6.240	6.330	6.180	6.310	6.285	4,001,400
2023-07-27	6.260	6.330	6.230	6.230	6.206	3,721,705
2023-07-26	6.350	6.350	6.250	6.290	6.265	3,902,000
2023-07-25	6.270	6.350	6.250	6.340	6.315	4,504,400
2023-07-24	6.170	6.270	6.090	6.230	6.206	4,236,976
2023-07-21	6.300	6.300	6.140	6.170	6.146	4,503,855
2023-07-20	6.310	6.360	6.250	6.270	6.245	4,237,520
2023-07-19	6.310	6.370	6.280	6.340	6.315	4,647,320
2023-07-18	6.300	6.340	6.260	6.300	6.275	4,067,300
2023-07-17	6.230	6.330	6.230	6.310	6.285	3,736,100
2023-07-14	6.220	6.310	6.190	6.290	6.265	4,496,700
2023-07-13	6.190	6.260	6.140	6.230	6.206	3,757,600
2023-07-12	6.220	6.260	6.150	6.170	6.146	3,294,800
2023-07-11	6.160	6.230	6.150	6.200	6.176	2,541,500
2023-07-10	6.250	6.260	6.140	6.190	6.166	3,339,805
2023-07-07	6.200	6.280	6.150	6.230	6.206	4,113,500
2023-07-06	6.260	6.260	6.180	6.220	6.196	3,029,300
2023-07-05	6.280	6.300	6.200	6.230	6.206	3,259,400
2023-07-04	6.240	6.370	6.230	6.280	6.255	3,989,001
2023-07-03	6.340	6.360	6.240	6.270	6.245	4,902,100
2023-06-30	6.260	6.340	6.220	6.280	6.255	5,155,240
2023-06-29	6.160	6.340	6.110	6.300	6.275	7,489,404
2023-06-28	6.130	6.180	5.980	6.160	6.136	5,397,000
2023-06-27	6.000	6.140	5.940	6.110	6.086	4,928,404
2023-06-26	6.050	6.180	5.960	5.980	5.957	5,215,400
2023-06-21	6.160	6.200	6.090	6.090	6.066	4,653,500
2023-06-20	6.200	6.240	6.130	6.150	6.126	5,140,874
2023-06-19	6.100	6.230	6.080	6.180	6.156	7,695,600
2023-06-16	6.060	6.110	6.020	6.100	6.076	3,666,650
2023-06-15	6.090	6.100	6.010	6.060	6.036	3,456,036
2023-06-14	6.000	6.080	5.940	6.070	6.046	4,214,200
2023-06-13	5.950	6.000	5.900	5.990	5.966	3,344,504
2023-06-12	5.920	5.940	5.770	5.940	5.917	5,216,004
2023-06-09	5.880	5.930	5.860	5.880	5.857	4,813,500
2023-06-08	5.950	6.010	5.850	5.910	5.887	5,087,800
2023-06-07	5.920	5.990	5.840	5.970	5.947	3,579,700
2023-06-06	6.030	6.050	5.870	5.870	5.847	5,328,674
2023-06-05	6.020	6.090	5.950	6.050	6.026	4,551,300
2023-06-02	5.930	6.080	5.930	5.990	5.966	3,403,000
2023-06-01	5.990	6.070	5.920	6.010	5.986	4,350,400
2023-05-31	5.990	6.060	5.980	6.000	5.976	3,421,796
2023-05-30	6.030	6.050	5.950	5.990	5.966	3,210,900
2023-05-29	6.100	6.100	5.980	6.020	5.996	4,099,100
2023-05-26	6.100	6.150	5.980	6.070	6.046	5,167,800
2023-05-25	5.980	6.120	5.940	6.080	6.056	5,335,600
2023-05-24	5.900	6.030	5.890	5.990	5.966	3,638,900
2023-05-23	6.010	6.020	5.920	5.930	5.907	3,208,900
2023-05-22	6.010	6.050	5.950	5.980	5.957	3,384,002
2023-05-19	6.020	6.090	5.970	6.020	5.996	4,209,899
2023-05-18	5.910	6.050	5.900	6.030	6.006	6,543,528
2023-05-17	5.810	5.930	5.770	5.930	5.907	6,050,000
2023-05-16	5.910	5.910	5.770	5.800	5.777	2,928,300
2023-05-15	5.840	5.870	5.750	5.870	5.847	3,069,517
2023-05-12	5.810	5.910	5.780	5.870	5.847	4,226,348
2023-05-11	5.820	5.830	5.750	5.830	5.807	3,204,747
2023-05-10	5.740	5.830	5.730	5.780	5.757	3,186,588
2023-05-09	5.770	5.840	5.740	5.770	5.747	4,292,989
2023-05-08	5.800	5.840	5.760	5.780	5.757	4,252,100

← NewerPage 14 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.