Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.250 | 5.330 | 5.210 | 5.320 | 5.299 | 6,389,032 |
| 2022-11-04 | 5.140 | 5.250 | 5.130 | 5.250 | 5.229 | 4,741,100 |
| 2022-11-03 | 5.180 | 5.200 | 5.110 | 5.150 | 5.130 | 4,694,300 |
| 2022-11-02 | 5.230 | 5.260 | 5.160 | 5.200 | 5.180 | 6,218,199 |
| 2022-11-01 | 5.100 | 5.220 | 5.080 | 5.220 | 5.199 | 5,089,400 |
| 2022-10-31 | 5.120 | 5.180 | 5.070 | 5.090 | 5.070 | 5,737,200 |
| 2022-10-28 | 5.390 | 5.590 | 5.120 | 5.120 | 5.100 | 8,473,100 |
| 2022-10-27 | 5.490 | 5.620 | 5.380 | 5.380 | 5.359 | 8,710,200 |
| 2022-10-26 | 5.550 | 5.680 | 5.410 | 5.490 | 5.468 | 15,368,600 |
| 2022-10-25 | 5.690 | 5.840 | 5.630 | 5.800 | 5.777 | 5,494,800 |
| 2022-10-24 | 5.840 | 5.870 | 5.670 | 5.710 | 5.688 | 5,233,300 |
| 2022-10-21 | 5.690 | 5.850 | 5.680 | 5.830 | 5.807 | 5,109,400 |
| 2022-10-20 | 5.710 | 5.770 | 5.640 | 5.700 | 5.678 | 4,313,101 |
| 2022-10-19 | 5.810 | 5.850 | 5.710 | 5.730 | 5.707 | 3,753,200 |
| 2022-10-18 | 5.780 | 5.880 | 5.740 | 5.790 | 5.767 | 7,198,778 |
| 2022-10-17 | 5.480 | 5.860 | 5.450 | 5.820 | 5.797 | 8,298,494 |
| 2022-10-14 | 5.400 | 5.540 | 5.400 | 5.500 | 5.478 | 4,100,093 |
| 2022-10-13 | 5.330 | 5.450 | 5.280 | 5.410 | 5.389 | 3,978,293 |
| 2022-10-12 | 5.210 | 5.350 | 5.110 | 5.340 | 5.319 | 4,540,353 |
| 2022-10-11 | 5.130 | 5.250 | 5.060 | 5.200 | 5.180 | 3,919,700 |
| 2022-10-10 | 5.120 | 5.240 | 5.050 | 5.120 | 5.100 | 4,938,299 |
| 2022-09-30 | 5.140 | 5.220 | 5.070 | 5.110 | 5.090 | 5,500,576 |
| 2022-09-29 | 5.380 | 5.430 | 5.100 | 5.140 | 5.120 | 6,871,900 |
| 2022-09-28 | 5.580 | 5.580 | 5.330 | 5.330 | 5.309 | 4,969,200 |
| 2022-09-27 | 5.340 | 5.570 | 5.340 | 5.560 | 5.538 | 6,414,820 |
| 2022-09-26 | 5.580 | 5.630 | 5.280 | 5.310 | 5.289 | 7,473,200 |
| 2022-09-23 | 5.890 | 5.930 | 5.620 | 5.630 | 5.608 | 6,114,276 |
| 2022-09-22 | 5.640 | 5.950 | 5.610 | 5.880 | 5.857 | 8,074,600 |
| 2022-09-21 | 5.480 | 5.720 | 5.400 | 5.670 | 5.648 | 5,863,001 |
| 2022-09-20 | 5.470 | 5.580 | 5.450 | 5.500 | 5.478 | 3,912,600 |
| 2022-09-19 | 5.500 | 5.610 | 5.390 | 5.400 | 5.379 | 4,514,103 |
| 2022-09-16 | 5.810 | 5.830 | 5.510 | 5.530 | 5.508 | 6,132,500 |
| 2022-09-15 | 5.950 | 6.090 | 5.760 | 5.800 | 5.777 | 5,239,700 |
| 2022-09-14 | 6.020 | 6.070 | 5.950 | 6.000 | 5.976 | 3,306,400 |
| 2022-09-13 | 6.060 | 6.170 | 6.030 | 6.090 | 6.066 | 4,990,700 |
| 2022-09-09 | 6.100 | 6.150 | 6.010 | 6.070 | 6.046 | 4,379,502 |
| 2022-09-08 | 6.140 | 6.220 | 6.070 | 6.090 | 6.066 | 3,533,602 |
| 2022-09-07 | 6.140 | 6.230 | 6.130 | 6.180 | 6.156 | 5,039,700 |
| 2022-09-06 | 6.190 | 6.190 | 6.080 | 6.120 | 6.096 | 4,167,300 |
| 2022-09-05 | 6.070 | 6.160 | 5.980 | 6.120 | 6.096 | 6,696,292 |
| 2022-09-02 | 5.780 | 6.050 | 5.750 | 6.050 | 6.026 | 8,117,900 |
| 2022-09-01 | 5.770 | 5.860 | 5.740 | 5.750 | 5.727 | 4,143,100 |
| 2022-08-31 | 6.030 | 6.070 | 5.750 | 5.750 | 5.727 | 7,054,375 |
| 2022-08-30 | 6.100 | 6.190 | 6.010 | 6.020 | 5.996 | 8,238,709 |
| 2022-08-29 | 5.670 | 6.050 | 5.670 | 6.010 | 5.986 | 8,263,500 |
| 2022-08-26 | 5.850 | 5.880 | 5.730 | 5.750 | 5.727 | 3,179,900 |
| 2022-08-25 | 5.880 | 5.910 | 5.700 | 5.820 | 5.797 | 5,196,900 |
| 2022-08-24 | 6.150 | 6.160 | 5.870 | 5.870 | 5.847 | 6,787,946 |
| 2022-08-23 | 6.040 | 6.150 | 6.020 | 6.150 | 6.126 | 3,575,946 |
| 2022-08-22 | 6.000 | 6.090 | 5.980 | 6.040 | 6.016 | 3,983,700 |
| 2022-08-19 | 6.170 | 6.190 | 6.040 | 6.040 | 6.016 | 3,841,400 |
| 2022-08-18 | 6.120 | 6.140 | 6.060 | 6.140 | 6.116 | 3,149,900 |
| 2022-08-17 | 6.140 | 6.200 | 6.100 | 6.130 | 6.106 | 3,567,300 |
| 2022-08-16 | 6.160 | 6.250 | 6.120 | 6.130 | 6.106 | 4,504,800 |
| 2022-08-15 | 6.110 | 6.160 | 6.050 | 6.130 | 6.106 | 3,907,000 |
| 2022-08-12 | 6.150 | 6.270 | 6.130 | 6.150 | 6.126 | 5,073,600 |
| 2022-08-11 | 6.080 | 6.170 | 6.080 | 6.170 | 6.146 | 5,713,800 |
| 2022-08-10 | 5.950 | 6.120 | 5.930 | 6.080 | 6.056 | 4,297,600 |
| 2022-08-09 | 5.980 | 6.040 | 5.960 | 5.970 | 5.947 | 3,399,700 |
| 2022-08-08 | 5.920 | 5.990 | 5.820 | 5.980 | 5.957 | 4,109,500 |
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.