Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.950 | 5.980 | 5.810 | 5.920 | 5.897 | 5,445,800 |
| 2022-08-04 | 5.810 | 5.960 | 5.800 | 5.950 | 5.927 | 4,352,775 |
| 2022-08-03 | 5.870 | 6.040 | 5.750 | 5.800 | 5.777 | 6,036,100 |
| 2022-08-02 | 6.080 | 6.080 | 5.760 | 5.850 | 5.827 | 7,427,800 |
| 2022-08-01 | 6.160 | 6.190 | 6.090 | 6.130 | 6.106 | 4,014,200 |
| 2022-07-29 | 6.110 | 6.230 | 6.110 | 6.150 | 6.126 | 4,807,300 |
| 2022-07-28 | 6.080 | 6.190 | 6.070 | 6.180 | 6.156 | 4,928,300 |
| 2022-07-27 | 5.970 | 6.100 | 5.930 | 6.060 | 6.036 | 4,433,500 |
| 2022-07-26 | 5.930 | 5.990 | 5.810 | 5.990 | 5.966 | 3,438,636 |
| 2022-07-25 | 5.980 | 6.070 | 5.930 | 5.930 | 5.907 | 5,484,000 |
| 2022-07-22 | 5.940 | 6.000 | 5.880 | 5.960 | 5.937 | 4,012,120 |
| 2022-07-21 | 5.970 | 5.990 | 5.890 | 5.940 | 5.917 | 3,620,700 |
| 2022-07-20 | 5.810 | 5.970 | 5.810 | 5.970 | 5.947 | 5,148,200 |
| 2022-07-19 | 5.820 | 5.890 | 5.760 | 5.870 | 5.847 | 4,975,900 |
| 2022-07-18 | 5.530 | 5.820 | 5.530 | 5.790 | 5.767 | 8,861,400 |
| 2022-07-15 | 5.720 | 5.760 | 5.530 | 5.530 | 5.508 | 6,321,600 |
| 2022-07-14 | 5.840 | 5.840 | 5.710 | 5.740 | 5.717 | 6,010,500 |
| 2022-07-13 | 5.920 | 5.920 | 5.750 | 5.820 | 5.797 | 9,019,500 |
| 2022-07-12 | 5.700 | 5.730 | 5.650 | 5.650 | 5.628 | 4,151,200 |
| 2022-07-11 | 5.740 | 5.770 | 5.610 | 5.750 | 5.727 | 5,143,600 |
| 2022-07-08 | 5.650 | 5.770 | 5.620 | 5.730 | 5.707 | 5,492,120 |
| 2022-07-07 | 5.550 | 5.780 | 5.520 | 5.640 | 5.618 | 5,623,700 |
| 2022-07-06 | 5.500 | 5.580 | 5.460 | 5.530 | 5.508 | 4,757,300 |
| 2022-07-05 | 5.590 | 5.590 | 5.410 | 5.510 | 5.488 | 4,506,275 |
| 2022-07-04 | 5.600 | 5.630 | 5.530 | 5.560 | 5.538 | 3,464,200 |
| 2022-07-01 | 5.590 | 5.680 | 5.560 | 5.600 | 5.578 | 3,419,100 |
| 2022-06-30 | 5.630 | 5.710 | 5.590 | 5.610 | 5.588 | 4,396,500 |
| 2022-06-29 | 5.820 | 5.850 | 5.610 | 5.640 | 5.618 | 5,762,234 |
| 2022-06-28 | 5.620 | 5.790 | 5.600 | 5.770 | 5.747 | 6,216,234 |
| 2022-06-27 | 5.700 | 5.720 | 5.600 | 5.630 | 5.608 | 5,185,600 |
| 2022-06-24 | 5.600 | 5.710 | 5.580 | 5.680 | 5.658 | 5,866,100 |
| 2022-06-23 | 5.500 | 5.590 | 5.480 | 5.590 | 5.568 | 4,596,100 |
| 2022-06-22 | 5.600 | 5.600 | 5.500 | 5.510 | 5.488 | 5,001,000 |
| 2022-06-21 | 5.450 | 5.640 | 5.420 | 5.580 | 5.558 | 9,154,800 |
| 2022-06-20 | 5.400 | 5.470 | 5.360 | 5.450 | 5.429 | 4,951,600 |
| 2022-06-17 | 5.320 | 5.420 | 5.280 | 5.360 | 5.339 | 5,021,800 |
| 2022-06-16 | 5.360 | 5.400 | 5.330 | 5.360 | 5.339 | 3,492,600 |
| 2022-06-15 | 5.390 | 5.440 | 5.330 | 5.330 | 5.309 | 5,853,500 |
| 2022-06-14 | 5.340 | 5.390 | 5.180 | 5.390 | 5.369 | 5,614,100 |
| 2022-06-13 | 5.260 | 5.380 | 5.220 | 5.380 | 5.359 | 5,138,000 |
| 2022-06-10 | 5.150 | 5.300 | 5.130 | 5.290 | 5.269 | 3,465,205 |
| 2022-06-09 | 5.280 | 5.310 | 5.160 | 5.180 | 5.160 | 3,809,500 |
| 2022-06-08 | 5.300 | 5.350 | 5.200 | 5.320 | 5.299 | 5,835,500 |
| 2022-06-07 | 5.380 | 5.390 | 5.250 | 5.300 | 5.279 | 5,023,596 |
| 2022-06-06 | 5.300 | 5.390 | 5.240 | 5.380 | 5.359 | 5,732,900 |
| 2022-06-02 | 5.290 | 5.330 | 5.180 | 5.320 | 5.299 | 4,380,500 |
| 2022-06-01 | 5.260 | 5.340 | 5.200 | 5.300 | 5.279 | 5,140,900 |
| 2022-05-31 | 5.220 | 5.330 | 5.150 | 5.270 | 5.249 | 6,088,081 |
| 2022-05-30 | 5.240 | 5.260 | 5.120 | 5.190 | 5.170 | 3,749,300 |
| 2022-05-27 | 5.150 | 5.250 | 5.130 | 5.170 | 5.150 | 3,310,600 |
| 2022-05-26 | 5.250 | 5.250 | 5.130 | 5.220 | 5.199 | 3,998,000 |
| 2022-05-25 | 5.000 | 5.210 | 5.000 | 5.190 | 5.170 | 4,996,700 |
| 2022-05-24 | 5.290 | 5.320 | 5.010 | 5.010 | 4.990 | 5,492,200 |
| 2022-05-23 | 5.160 | 5.310 | 5.150 | 5.280 | 5.259 | 3,718,900 |
| 2022-05-20 | 5.190 | 5.230 | 5.160 | 5.190 | 5.170 | 4,120,100 |
| 2022-05-19 | 5.000 | 5.180 | 5.000 | 5.160 | 5.140 | 4,661,020 |
| 2022-05-18 | 5.030 | 5.150 | 5.010 | 5.090 | 5.070 | 4,376,400 |
| 2022-05-17 | 5.030 | 5.050 | 4.980 | 5.030 | 5.010 | 3,329,502 |
| 2022-05-16 | 5.090 | 5.090 | 5.010 | 5.070 | 5.050 | 3,402,600 |
| 2022-05-13 | 5.050 | 5.070 | 4.960 | 5.050 | 5.030 | 3,649,402 |
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.