Masterwork Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.800	5.840	5.760	5.780	5.757	4,252,100
2023-05-05	5.740	5.810	5.690	5.800	5.777	4,482,900
2023-05-04	5.580	5.750	5.560	5.750	5.727	6,084,561
2023-04-28	5.460	5.620	5.430	5.600	5.578	5,215,500
2023-04-27	5.370	5.490	5.370	5.420	5.399	5,227,800
2023-04-26	5.300	5.430	5.300	5.360	5.339	4,078,400
2023-04-25	5.410	5.430	5.240	5.300	5.279	4,830,500
2023-04-24	5.390	5.490	5.320	5.430	5.409	4,442,400
2023-04-21	5.570	5.590	5.380	5.390	5.369	5,634,600
2023-04-20	5.580	5.620	5.490	5.560	5.538	6,041,099
2023-04-19	5.680	5.680	5.570	5.600	5.578	4,686,000
2023-04-18	5.840	5.850	5.600	5.660	5.638	11,461,700
2023-04-17	5.940	5.940	5.810	5.860	5.837	6,008,700
2023-04-14	6.000	6.030	5.900	5.940	5.917	3,608,100
2023-04-13	6.040	6.070	5.960	5.980	5.957	4,076,200
2023-04-12	5.950	6.070	5.920	6.070	6.046	4,167,800
2023-04-11	5.950	5.990	5.850	5.950	5.927	4,712,846
2023-04-10	6.090	6.140	5.950	5.990	5.966	5,391,261
2023-04-07	6.120	6.130	6.070	6.130	6.106	4,478,400
2023-04-06	6.240	6.240	5.990	6.080	6.056	10,311,100
2023-04-04	6.450	6.490	6.210	6.280	6.255	6,773,002
2023-04-03	6.370	6.460	6.300	6.440	6.415	4,459,302
2023-03-31	6.310	6.370	6.280	6.350	6.325	4,037,202
2023-03-30	6.430	6.490	6.300	6.340	6.315	5,427,700
2023-03-29	6.460	6.560	6.400	6.410	6.385	6,072,100
2023-03-28	6.620	6.650	6.440	6.460	6.435	5,613,100
2023-03-27	6.720	6.720	6.560	6.640	6.614	5,938,000
2023-03-24	6.570	6.710	6.540	6.680	6.654	7,363,586
2023-03-23	6.680	6.720	6.540	6.600	6.574	9,494,174
2023-03-22	6.540	6.890	6.490	6.740	6.714	17,097,700
2023-03-21	6.480	6.560	6.310	6.480	6.455	9,186,085
2023-03-20	6.260	6.440	6.180	6.330	6.305	7,011,300
2023-03-17	6.230	6.300	6.190	6.220	6.196	3,775,000
2023-03-16	6.330	6.340	6.160	6.200	6.176	3,885,400
2023-03-15	6.240	6.430	6.230	6.370	6.345	4,322,800
2023-03-14	6.330	6.360	6.150	6.220	6.196	5,577,200
2023-03-13	6.260	6.380	6.250	6.380	6.355	3,805,900
2023-03-10	6.350	6.440	6.250	6.250	6.225	4,010,300
2023-03-09	6.380	6.420	6.300	6.380	6.355	4,431,187
2023-03-08	6.340	6.440	6.330	6.370	6.345	3,915,500
2023-03-07	6.580	6.590	6.330	6.340	6.315	6,464,200
2023-03-06	6.550	6.700	6.540	6.600	6.574	7,705,401
2023-03-03	6.360	6.710	6.350	6.570	6.544	17,731,438
2023-03-02	6.230	6.420	6.210	6.390	6.365	9,248,781
2023-03-01	6.120	6.210	6.060	6.210	6.186	3,744,800
2023-02-28	6.070	6.150	6.040	6.140	6.116	3,197,200
2023-02-27	6.140	6.220	6.070	6.100	6.076	4,643,000
2023-02-24	6.150	6.180	6.110	6.140	6.116	2,567,100
2023-02-23	6.190	6.230	6.120	6.170	6.146	3,297,900
2023-02-22	6.190	6.230	6.140	6.170	6.146	3,838,901
2023-02-21	6.250	6.270	6.160	6.220	6.196	4,123,402
2023-02-20	6.150	6.350	6.150	6.240	6.215	7,749,520
2023-02-17	6.150	6.300	6.130	6.170	6.146	7,710,817
2023-02-16	6.300	6.320	6.070	6.130	6.106	7,451,102
2023-02-15	6.220	6.290	6.200	6.260	6.235	4,779,600
2023-02-14	6.260	6.310	6.200	6.220	6.196	5,198,937
2023-02-13	6.220	6.280	6.180	6.270	6.245	6,657,300
2023-02-10	6.190	6.300	6.190	6.230	6.206	6,136,300
2023-02-09	6.160	6.230	6.130	6.200	6.176	7,408,202
2023-02-08	6.180	6.300	6.180	6.210	6.186	9,450,400

← NewerPage 15 of 21 · 1,213 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.