Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.090 | 6.150 | 5.990 | 6.150 | 6.126 | 7,222,017 |
| 2021-11-09 | 6.080 | 6.130 | 6.030 | 6.120 | 6.096 | 6,121,526 |
| 2021-11-08 | 6.240 | 6.240 | 6.040 | 6.100 | 6.076 | 7,258,669 |
| 2021-11-05 | 5.940 | 6.120 | 5.940 | 6.050 | 6.026 | 7,251,999 |
| 2021-11-04 | 5.870 | 6.010 | 5.870 | 5.990 | 5.966 | 7,284,400 |
| 2021-11-03 | 5.900 | 6.100 | 5.860 | 5.940 | 5.917 | 10,772,885 |
| 2021-11-02 | 5.930 | 5.960 | 5.750 | 5.800 | 5.777 | 6,720,940 |
| 2021-11-01 | 5.760 | 5.940 | 5.750 | 5.920 | 5.897 | 6,746,200 |
| 2021-10-29 | 5.700 | 5.830 | 5.620 | 5.830 | 5.807 | 8,283,583 |
| 2021-10-28 | 5.760 | 5.800 | 5.580 | 5.600 | 5.578 | 6,702,300 |
| 2021-10-27 | 5.850 | 5.860 | 5.720 | 5.760 | 5.737 | 6,068,700 |
| 2021-10-26 | 6.030 | 6.040 | 5.910 | 5.960 | 5.937 | 5,903,500 |
| 2021-10-25 | 5.860 | 5.930 | 5.800 | 5.920 | 5.897 | 4,207,220 |
| 2021-10-22 | 5.990 | 6.030 | 5.860 | 5.870 | 5.847 | 5,972,400 |
| 2021-10-21 | 6.130 | 6.160 | 5.970 | 5.980 | 5.957 | 8,038,683 |
| 2021-10-20 | 6.220 | 6.260 | 6.090 | 6.130 | 6.106 | 7,328,246 |
| 2021-10-19 | 6.250 | 6.390 | 6.220 | 6.230 | 6.206 | 7,755,100 |
| 2021-10-18 | 6.130 | 6.250 | 6.120 | 6.190 | 6.166 | 4,351,600 |
| 2021-10-15 | 6.290 | 6.300 | 6.140 | 6.150 | 6.126 | 5,035,800 |
| 2021-10-14 | 6.250 | 6.310 | 6.140 | 6.280 | 6.255 | 4,554,106 |
← NewerPage 21 of 21 · 1,220 trading days
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.