Masterwork Machinery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.540	6.560	6.440	6.490	6.464	4,582,500
2022-02-09	6.470	6.570	6.440	6.540	6.514	4,961,600
2022-02-08	6.430	6.490	6.350	6.480	6.455	5,169,900
2022-02-07	6.410	6.500	6.300	6.360	6.335	8,189,700
2022-01-28	6.100	6.340	6.100	6.280	6.255	6,126,300
2022-01-27	6.350	6.350	6.060	6.100	6.076	6,999,448
2022-01-26	6.340	6.410	6.250	6.360	6.335	4,225,700
2022-01-25	6.680	6.730	6.280	6.300	6.275	9,003,900
2022-01-24	6.890	6.910	6.700	6.720	6.694	5,960,800
2022-01-21	6.830	6.990	6.750	6.920	6.893	7,341,445
2022-01-20	7.250	7.250	6.800	6.880	6.853	11,735,810
2022-01-19	7.030	7.260	7.020	7.250	7.222	7,432,070
2022-01-18	7.310	7.350	7.070	7.070	7.042	9,198,800
2022-01-17	7.150	7.320	7.140	7.300	7.271	8,050,190
2022-01-14	7.240	7.420	7.120	7.130	7.102	12,443,162
2022-01-13	7.310	7.410	7.260	7.300	7.271	8,477,200
2022-01-12	7.220	7.390	7.210	7.340	7.311	8,925,600
2022-01-11	7.200	7.340	7.150	7.220	7.192	11,125,800
2022-01-10	7.090	7.250	7.050	7.180	7.152	8,813,600
2022-01-07	7.230	7.450	7.090	7.130	7.102	17,592,385
2022-01-06	7.210	7.300	7.200	7.260	7.231	7,278,600
2022-01-05	7.350	7.350	7.170	7.270	7.241	11,874,200
2022-01-04	7.160	7.360	7.140	7.330	7.301	12,573,845
2021-12-31	7.100	7.200	7.040	7.160	7.132	11,204,203
2021-12-30	7.030	7.150	7.020	7.080	7.052	10,300,520
2021-12-29	7.000	7.080	6.870	7.030	7.002	13,851,200
2021-12-28	6.710	7.050	6.690	7.030	7.002	20,142,345
2021-12-27	6.600	6.730	6.580	6.680	6.654	4,995,800
2021-12-24	6.850	6.920	6.610	6.630	6.604	9,244,602
2021-12-23	6.900	6.910	6.830	6.830	6.803	7,870,600
2021-12-22	7.100	7.100	6.930	6.990	6.963	11,444,865
2021-12-21	6.800	7.060	6.780	7.060	7.032	12,256,002
2021-12-20	6.960	7.020	6.820	6.880	6.853	10,629,400
2021-12-17	6.890	7.040	6.790	6.960	6.933	13,442,100
2021-12-16	6.840	6.940	6.820	6.900	6.873	10,285,296
2021-12-15	6.680	6.890	6.650	6.890	6.863	14,879,596
2021-12-14	6.550	6.730	6.520	6.700	6.674	10,789,000
2021-12-13	6.660	6.660	6.490	6.570	6.544	9,070,400
2021-12-10	6.600	6.690	6.540	6.620	6.594	7,510,300
2021-12-09	6.630	6.690	6.600	6.630	6.604	9,396,553
2021-12-08	6.610	6.740	6.610	6.670	6.644	9,190,500
2021-12-07	6.830	6.870	6.600	6.670	6.644	12,163,600
2021-12-06	6.940	6.980	6.660	6.780	6.753	16,964,405
2021-12-03	7.130	7.220	6.920	7.020	6.992	33,765,090
2021-12-02	6.990	7.720	6.770	7.380	7.351	44,680,390
2021-12-01	6.720	7.260	6.700	7.020	6.992	22,581,886
2021-11-30	6.610	6.810	6.600	6.720	6.694	11,249,200
2021-11-29	6.520	6.660	6.500	6.560	6.534	8,194,520
2021-11-26	6.610	6.720	6.500	6.650	6.624	11,384,500
2021-11-25	6.750	6.760	6.620	6.640	6.614	11,201,361
2021-11-24	6.760	6.830	6.660	6.780	6.753	12,004,399
2021-11-23	6.560	6.890	6.550	6.850	6.823	21,163,722
2021-11-22	6.600	6.610	6.470	6.530	6.504	14,522,700
2021-11-19	6.630	6.770	6.520	6.700	6.674	19,031,700
2021-11-18	6.560	7.270	6.560	6.730	6.704	31,300,520
2021-11-17	6.290	6.480	6.240	6.460	6.435	7,889,300
2021-11-16	6.400	6.400	6.250	6.260	6.235	6,757,800
2021-11-15	6.260	6.400	6.200	6.400	6.375	8,765,276
2021-11-12	6.220	6.320	6.180	6.260	6.235	7,491,900
2021-11-11	6.110	6.220	6.090	6.170	6.146	7,241,017

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.