Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.600 | 4.780 | 4.570 | 4.770 | 4.770 | 10,412,500 |
| 2026-07-22 | 4.660 | 4.740 | 4.570 | 4.590 | 4.590 | 10,071,600 |
| 2026-07-21 | 4.660 | 4.770 | 4.440 | 4.710 | 4.710 | 14,250,900 |
| 2026-07-20 | 4.890 | 5.030 | 4.650 | 4.710 | 4.710 | 14,291,713 |
| 2026-07-17 | 5.120 | 5.180 | 4.840 | 4.920 | 4.920 | 15,038,274 |
| 2026-07-16 | 5.050 | 5.200 | 5.000 | 5.130 | 5.130 | 12,681,300 |
| 2026-07-15 | 5.080 | 5.200 | 5.030 | 5.100 | 5.100 | 12,620,100 |
| 2026-07-14 | 4.960 | 5.130 | 4.890 | 5.130 | 5.130 | 14,787,656 |
| 2026-07-13 | 5.340 | 5.340 | 4.940 | 4.960 | 4.960 | 20,212,656 |
| 2026-07-10 | 5.030 | 5.520 | 4.960 | 5.330 | 5.330 | 28,803,955 |
| 2026-07-09 | 5.040 | 5.150 | 4.900 | 5.080 | 5.060 | 14,766,300 |
| 2026-07-08 | 5.200 | 5.230 | 5.040 | 5.080 | 5.060 | 14,953,400 |
| 2026-07-07 | 5.410 | 5.460 | 5.180 | 5.220 | 5.199 | 15,809,800 |
| 2026-07-06 | 5.720 | 5.730 | 5.350 | 5.400 | 5.379 | 24,556,191 |
| 2026-07-03 | 5.670 | 5.820 | 5.540 | 5.720 | 5.698 | 26,546,300 |
| 2026-07-02 | 5.750 | 6.070 | 5.650 | 5.670 | 5.648 | 33,094,444 |
| 2026-07-01 | 5.790 | 5.980 | 5.560 | 5.840 | 5.817 | 34,166,700 |
| 2026-06-30 | 5.820 | 5.980 | 5.540 | 5.870 | 5.847 | 36,317,344 |
| 2026-06-29 | 6.390 | 6.440 | 5.850 | 5.960 | 5.937 | 55,518,511 |
| 2026-06-26 | 7.220 | 7.400 | 6.350 | 6.370 | 6.345 | 63,189,416 |
| 2026-06-25 | 7.450 | 7.920 | 6.670 | 7.510 | 7.480 | 92,258,544 |
| 2026-06-24 | 5.780 | 6.770 | 5.610 | 6.600 | 6.574 | 52,603,642 |
| 2026-06-23 | 5.430 | 6.150 | 5.380 | 5.860 | 5.837 | 34,329,274 |
| 2026-06-22 | 5.340 | 5.490 | 5.090 | 5.460 | 5.439 | 13,793,166 |
| 2026-06-18 | 5.370 | 5.440 | 5.260 | 5.350 | 5.329 | 7,727,500 |
| 2026-06-17 | 5.580 | 5.580 | 5.370 | 5.420 | 5.399 | 8,184,800 |
| 2026-06-16 | 5.540 | 5.630 | 5.410 | 5.570 | 5.548 | 8,201,049 |
| 2026-06-15 | 5.550 | 5.720 | 5.500 | 5.570 | 5.548 | 8,354,800 |
| 2026-06-12 | 5.560 | 5.640 | 5.410 | 5.550 | 5.528 | 8,667,800 |
| 2026-06-11 | 5.520 | 5.580 | 5.360 | 5.490 | 5.468 | 7,844,300 |
| 2026-06-10 | 5.690 | 5.720 | 5.450 | 5.550 | 5.528 | 10,239,500 |
| 2026-06-09 | 5.680 | 5.840 | 5.550 | 5.740 | 5.717 | 10,120,800 |
| 2026-06-08 | 5.800 | 5.910 | 5.540 | 5.640 | 5.618 | 12,005,700 |
| 2026-06-05 | 5.710 | 5.950 | 5.610 | 5.870 | 5.847 | 12,855,700 |
| 2026-06-04 | 5.810 | 5.870 | 5.660 | 5.710 | 5.688 | 7,386,200 |
| 2026-06-03 | 5.900 | 5.950 | 5.780 | 5.830 | 5.807 | 9,443,290 |
| 2026-06-02 | 6.120 | 6.130 | 5.820 | 5.900 | 5.877 | 10,781,800 |
| 2026-06-01 | 5.840 | 6.180 | 5.800 | 6.100 | 6.076 | 12,302,834 |
| 2026-05-29 | 6.150 | 6.180 | 5.850 | 5.880 | 5.857 | 10,275,300 |
| 2026-05-28 | 6.060 | 6.230 | 5.940 | 6.150 | 6.126 | 10,804,344 |
| 2026-05-27 | 6.220 | 6.270 | 5.990 | 6.060 | 6.036 | 10,101,400 |
| 2026-05-26 | 6.410 | 6.410 | 6.160 | 6.240 | 6.215 | 11,308,100 |
| 2026-05-25 | 6.560 | 6.660 | 6.370 | 6.430 | 6.405 | 9,481,500 |
| 2026-05-22 | 6.570 | 6.660 | 6.380 | 6.600 | 6.574 | 8,967,748 |
| 2026-05-21 | 6.790 | 6.870 | 6.420 | 6.450 | 6.425 | 10,500,700 |
| 2026-05-20 | 6.820 | 6.880 | 6.660 | 6.740 | 6.714 | 7,480,500 |
| 2026-05-19 | 6.870 | 6.930 | 6.720 | 6.850 | 6.823 | 9,717,888 |
| 2026-05-18 | 6.680 | 6.960 | 6.610 | 6.890 | 6.863 | 11,288,800 |
| 2026-05-15 | 6.810 | 6.860 | 6.660 | 6.690 | 6.664 | 10,010,900 |
| 2026-05-14 | 6.990 | 6.990 | 6.790 | 6.790 | 6.763 | 7,643,098 |
| 2026-05-13 | 6.840 | 7.050 | 6.730 | 6.960 | 6.933 | 11,072,245 |
| 2026-05-12 | 6.930 | 6.980 | 6.770 | 6.820 | 6.793 | 8,631,266 |
| 2026-05-11 | 7.060 | 7.120 | 6.910 | 6.950 | 6.923 | 11,284,303 |
| 2026-05-08 | 6.960 | 7.030 | 6.900 | 7.020 | 6.992 | 10,456,200 |
| 2026-05-07 | 6.980 | 7.120 | 6.930 | 7.000 | 6.972 | 12,929,388 |
| 2026-05-06 | 7.080 | 7.150 | 6.930 | 6.960 | 6.933 | 14,129,100 |
| 2026-04-30 | 7.060 | 7.090 | 6.890 | 6.980 | 6.953 | 12,210,953 |
| 2026-04-29 | 6.760 | 7.110 | 6.720 | 7.040 | 7.012 | 19,948,400 |
| 2026-04-28 | 7.380 | 7.380 | 6.690 | 6.860 | 6.833 | 33,096,700 |
| 2026-04-27 | 7.550 | 7.740 | 7.400 | 7.730 | 7.700 | 9,067,000 |
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.