Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.950 | 5.060 | 4.940 | 5.020 | 5.000 | 4,726,500 |
| 2022-05-11 | 4.910 | 5.190 | 4.910 | 4.980 | 4.960 | 7,549,500 |
| 2022-05-10 | 4.890 | 4.990 | 4.860 | 4.990 | 4.970 | 3,560,200 |
| 2022-05-09 | 4.880 | 5.000 | 4.850 | 4.960 | 4.941 | 3,353,300 |
| 2022-05-06 | 4.810 | 4.880 | 4.740 | 4.850 | 4.831 | 4,350,500 |
| 2022-05-05 | 4.850 | 4.920 | 4.750 | 4.890 | 4.871 | 5,503,500 |
| 2022-04-29 | 4.590 | 4.870 | 4.590 | 4.840 | 4.821 | 8,835,642 |
| 2022-04-28 | 4.620 | 4.730 | 4.450 | 4.560 | 4.542 | 8,690,900 |
| 2022-04-27 | 4.520 | 4.690 | 4.360 | 4.640 | 4.622 | 8,559,800 |
| 2022-04-26 | 4.710 | 4.800 | 4.520 | 4.550 | 4.532 | 7,320,444 |
| 2022-04-25 | 5.120 | 5.120 | 4.670 | 4.700 | 4.682 | 8,829,575 |
| 2022-04-22 | 5.200 | 5.280 | 5.090 | 5.160 | 5.140 | 4,172,000 |
| 2022-04-21 | 5.480 | 5.500 | 5.230 | 5.260 | 5.239 | 4,417,300 |
| 2022-04-20 | 5.500 | 5.590 | 5.460 | 5.480 | 5.458 | 3,883,400 |
| 2022-04-19 | 5.420 | 5.510 | 5.400 | 5.500 | 5.478 | 3,162,900 |
| 2022-04-18 | 5.380 | 5.450 | 5.250 | 5.420 | 5.399 | 3,973,100 |
| 2022-04-15 | 5.540 | 5.540 | 5.390 | 5.400 | 5.379 | 4,845,900 |
| 2022-04-14 | 5.540 | 5.610 | 5.530 | 5.540 | 5.518 | 4,284,275 |
| 2022-04-13 | 5.550 | 5.590 | 5.460 | 5.520 | 5.498 | 4,547,800 |
| 2022-04-12 | 5.470 | 5.580 | 5.400 | 5.580 | 5.558 | 4,334,200 |
| 2022-04-11 | 5.620 | 5.660 | 5.430 | 5.470 | 5.449 | 5,857,900 |
| 2022-04-08 | 5.720 | 5.720 | 5.530 | 5.620 | 5.598 | 6,109,600 |
| 2022-04-07 | 5.880 | 5.890 | 5.670 | 5.680 | 5.658 | 8,176,600 |
| 2022-04-06 | 5.710 | 5.920 | 5.670 | 5.880 | 5.857 | 10,137,100 |
| 2022-04-01 | 5.850 | 5.860 | 5.670 | 5.730 | 5.707 | 11,336,100 |
| 2022-03-31 | 5.810 | 5.930 | 5.800 | 5.880 | 5.857 | 8,746,400 |
| 2022-03-30 | 5.810 | 5.860 | 5.750 | 5.810 | 5.787 | 7,904,502 |
| 2022-03-29 | 5.950 | 5.950 | 5.780 | 5.800 | 5.777 | 4,280,200 |
| 2022-03-28 | 5.890 | 5.970 | 5.770 | 5.910 | 5.887 | 4,440,600 |
| 2022-03-25 | 5.800 | 5.970 | 5.790 | 5.920 | 5.897 | 5,317,100 |
| 2022-03-24 | 5.900 | 5.920 | 5.800 | 5.810 | 5.787 | 5,425,600 |
| 2022-03-23 | 5.990 | 6.000 | 5.910 | 5.930 | 5.907 | 4,585,720 |
| 2022-03-22 | 5.950 | 6.010 | 5.870 | 5.980 | 5.957 | 4,543,200 |
| 2022-03-21 | 5.920 | 5.980 | 5.850 | 5.950 | 5.927 | 5,253,200 |
| 2022-03-18 | 5.760 | 5.930 | 5.750 | 5.910 | 5.887 | 5,289,700 |
| 2022-03-17 | 5.850 | 5.890 | 5.760 | 5.790 | 5.767 | 5,979,100 |
| 2022-03-16 | 5.630 | 5.790 | 5.510 | 5.760 | 5.737 | 6,854,900 |
| 2022-03-15 | 5.860 | 5.860 | 5.520 | 5.530 | 5.508 | 6,623,000 |
| 2022-03-14 | 6.000 | 6.080 | 5.880 | 5.880 | 5.857 | 5,336,700 |
| 2022-03-11 | 5.970 | 6.100 | 5.900 | 6.070 | 6.046 | 4,327,000 |
| 2022-03-10 | 6.000 | 6.170 | 5.990 | 6.040 | 6.016 | 6,526,700 |
| 2022-03-09 | 5.940 | 6.060 | 5.670 | 5.860 | 5.837 | 6,962,500 |
| 2022-03-08 | 6.180 | 6.210 | 5.940 | 5.940 | 5.917 | 8,483,000 |
| 2022-03-07 | 6.230 | 6.260 | 6.150 | 6.200 | 6.176 | 4,880,502 |
| 2022-03-04 | 6.300 | 6.330 | 6.180 | 6.280 | 6.255 | 5,406,900 |
| 2022-03-03 | 6.320 | 6.380 | 6.300 | 6.320 | 6.295 | 4,702,000 |
| 2022-03-02 | 6.220 | 6.320 | 6.190 | 6.310 | 6.285 | 5,272,400 |
| 2022-03-01 | 6.180 | 6.260 | 6.170 | 6.230 | 6.206 | 4,426,100 |
| 2022-02-28 | 6.310 | 6.310 | 6.080 | 6.170 | 6.146 | 7,206,000 |
| 2022-02-25 | 6.200 | 6.390 | 6.200 | 6.270 | 6.245 | 6,904,308 |
| 2022-02-24 | 6.410 | 6.490 | 6.120 | 6.180 | 6.156 | 10,329,708 |
| 2022-02-23 | 6.410 | 6.460 | 6.370 | 6.460 | 6.435 | 9,953,408 |
| 2022-02-22 | 6.430 | 6.480 | 6.360 | 6.390 | 6.365 | 6,490,600 |
| 2022-02-21 | 6.390 | 6.520 | 6.360 | 6.430 | 6.405 | 9,360,408 |
| 2022-02-18 | 6.310 | 6.400 | 6.240 | 6.380 | 6.355 | 4,290,100 |
| 2022-02-17 | 6.400 | 6.470 | 6.310 | 6.310 | 6.285 | 5,612,808 |
| 2022-02-16 | 6.320 | 6.430 | 6.280 | 6.390 | 6.365 | 5,665,400 |
| 2022-02-15 | 6.330 | 6.440 | 6.220 | 6.270 | 6.245 | 5,735,000 |
| 2022-02-14 | 6.260 | 6.410 | 6.260 | 6.350 | 6.325 | 4,434,400 |
| 2022-02-11 | 6.450 | 6.460 | 6.280 | 6.290 | 6.265 | 5,316,200 |
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.