Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.950 | 6.290 | 5.920 | 6.200 | 6.176 | 12,605,500 |
| 2023-02-06 | 5.880 | 5.970 | 5.820 | 5.940 | 5.917 | 4,704,599 |
| 2023-02-03 | 5.880 | 5.930 | 5.810 | 5.890 | 5.867 | 5,152,200 |
| 2023-02-02 | 5.930 | 5.980 | 5.870 | 5.890 | 5.867 | 5,676,900 |
| 2023-02-01 | 5.900 | 5.950 | 5.860 | 5.950 | 5.927 | 6,791,499 |
| 2023-01-31 | 5.780 | 5.890 | 5.710 | 5.870 | 5.847 | 9,078,200 |
| 2023-01-30 | 5.550 | 5.860 | 5.520 | 5.780 | 5.757 | 15,685,214 |
| 2023-01-20 | 5.590 | 5.700 | 5.580 | 5.670 | 5.648 | 4,026,000 |
| 2023-01-19 | 5.550 | 5.610 | 5.520 | 5.600 | 5.578 | 3,120,500 |
| 2023-01-18 | 5.470 | 5.560 | 5.440 | 5.540 | 5.518 | 2,766,900 |
| 2023-01-17 | 5.510 | 5.520 | 5.450 | 5.460 | 5.439 | 2,477,900 |
| 2023-01-16 | 5.390 | 5.510 | 5.370 | 5.480 | 5.458 | 3,335,461 |
| 2023-01-13 | 5.390 | 5.430 | 5.330 | 5.380 | 5.359 | 2,580,000 |
| 2023-01-12 | 5.360 | 5.420 | 5.310 | 5.360 | 5.339 | 2,237,200 |
| 2023-01-11 | 5.430 | 5.430 | 5.320 | 5.340 | 5.319 | 2,557,100 |
| 2023-01-10 | 5.470 | 5.490 | 5.390 | 5.410 | 5.389 | 2,752,791 |
| 2023-01-09 | 5.500 | 5.510 | 5.450 | 5.460 | 5.439 | 1,947,800 |
| 2023-01-06 | 5.560 | 5.590 | 5.470 | 5.470 | 5.449 | 2,365,700 |
| 2023-01-05 | 5.590 | 5.600 | 5.530 | 5.540 | 5.518 | 3,046,300 |
| 2023-01-04 | 5.500 | 5.600 | 5.490 | 5.590 | 5.568 | 4,534,060 |
| 2023-01-03 | 5.370 | 5.520 | 5.350 | 5.500 | 5.478 | 4,229,391 |
| 2022-12-30 | 5.330 | 5.380 | 5.310 | 5.370 | 5.349 | 2,150,200 |
| 2022-12-29 | 5.370 | 5.400 | 5.310 | 5.310 | 5.289 | 3,259,368 |
| 2022-12-28 | 5.410 | 5.430 | 5.310 | 5.370 | 5.349 | 4,388,900 |
| 2022-12-27 | 5.520 | 5.570 | 5.410 | 5.440 | 5.419 | 4,245,400 |
| 2022-12-26 | 5.430 | 5.560 | 5.430 | 5.520 | 5.498 | 2,887,924 |
| 2022-12-23 | 5.420 | 5.520 | 5.410 | 5.480 | 5.458 | 2,656,601 |
| 2022-12-22 | 5.630 | 5.630 | 5.420 | 5.450 | 5.429 | 4,508,500 |
| 2022-12-21 | 5.710 | 5.750 | 5.530 | 5.580 | 5.558 | 5,167,600 |
| 2022-12-20 | 5.640 | 5.720 | 5.520 | 5.680 | 5.658 | 4,933,900 |
| 2022-12-19 | 5.770 | 5.820 | 5.570 | 5.610 | 5.588 | 6,100,400 |
| 2022-12-16 | 5.780 | 5.830 | 5.730 | 5.780 | 5.757 | 5,808,600 |
| 2022-12-15 | 5.880 | 5.940 | 5.810 | 5.820 | 5.797 | 6,365,600 |
| 2022-12-14 | 6.000 | 6.030 | 5.790 | 5.820 | 5.797 | 9,899,900 |
| 2022-12-13 | 6.140 | 6.180 | 5.940 | 5.970 | 5.947 | 11,768,040 |
| 2022-12-12 | 6.220 | 6.390 | 6.100 | 6.130 | 6.106 | 21,244,116 |
| 2022-12-09 | 5.820 | 6.210 | 5.810 | 6.090 | 6.066 | 25,313,497 |
| 2022-12-08 | 5.830 | 5.860 | 5.730 | 5.750 | 5.727 | 6,979,540 |
| 2022-12-07 | 5.770 | 5.910 | 5.720 | 5.830 | 5.807 | 8,899,000 |
| 2022-12-06 | 5.790 | 5.860 | 5.700 | 5.740 | 5.717 | 7,514,302 |
| 2022-12-05 | 5.880 | 5.980 | 5.770 | 5.840 | 5.817 | 13,317,999 |
| 2022-12-02 | 5.700 | 5.820 | 5.590 | 5.810 | 5.787 | 12,834,788 |
| 2022-12-01 | 5.700 | 5.740 | 5.570 | 5.600 | 5.578 | 8,845,017 |
| 2022-11-30 | 5.700 | 5.780 | 5.570 | 5.640 | 5.618 | 15,658,855 |
| 2022-11-29 | 5.260 | 5.810 | 5.250 | 5.750 | 5.727 | 22,884,560 |
| 2022-11-28 | 5.220 | 5.270 | 5.200 | 5.260 | 5.239 | 3,747,992 |
| 2022-11-25 | 5.340 | 5.370 | 5.280 | 5.280 | 5.259 | 3,959,702 |
| 2022-11-24 | 5.370 | 5.410 | 5.300 | 5.330 | 5.309 | 3,335,292 |
| 2022-11-23 | 5.410 | 5.410 | 5.250 | 5.340 | 5.319 | 4,368,055 |
| 2022-11-22 | 5.470 | 5.540 | 5.390 | 5.410 | 5.389 | 5,306,247 |
| 2022-11-21 | 5.400 | 5.520 | 5.350 | 5.470 | 5.449 | 6,292,646 |
| 2022-11-18 | 5.470 | 5.530 | 5.410 | 5.420 | 5.399 | 4,722,500 |
| 2022-11-17 | 5.420 | 5.490 | 5.370 | 5.490 | 5.468 | 5,382,554 |
| 2022-11-16 | 5.410 | 5.470 | 5.370 | 5.410 | 5.389 | 3,896,954 |
| 2022-11-15 | 5.330 | 5.390 | 5.330 | 5.390 | 5.369 | 4,084,900 |
| 2022-11-14 | 5.330 | 5.400 | 5.310 | 5.340 | 5.319 | 4,644,900 |
| 2022-11-11 | 5.370 | 5.430 | 5.320 | 5.350 | 5.329 | 6,595,085 |
| 2022-11-10 | 5.300 | 5.330 | 5.280 | 5.320 | 5.299 | 3,824,000 |
| 2022-11-09 | 5.290 | 5.330 | 5.260 | 5.320 | 5.299 | 4,054,862 |
| 2022-11-08 | 5.320 | 5.360 | 5.230 | 5.310 | 5.289 | 5,775,400 |
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.