Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.450 | 7.590 | 7.350 | 7.530 | 7.500 | 7,519,400 |
| 2026-04-23 | 7.600 | 7.600 | 7.400 | 7.440 | 7.411 | 6,920,501 |
| 2026-04-22 | 7.600 | 7.640 | 7.550 | 7.610 | 7.580 | 6,116,800 |
| 2026-04-21 | 7.660 | 7.660 | 7.530 | 7.640 | 7.610 | 6,140,600 |
| 2026-04-20 | 7.630 | 7.690 | 7.610 | 7.670 | 7.640 | 5,824,100 |
| 2026-04-17 | 7.720 | 7.720 | 7.580 | 7.670 | 7.640 | 7,161,100 |
| 2026-04-16 | 7.600 | 7.750 | 7.510 | 7.740 | 7.710 | 9,324,600 |
| 2026-04-15 | 7.700 | 7.730 | 7.550 | 7.570 | 7.540 | 5,538,000 |
| 2026-04-14 | 7.670 | 7.690 | 7.560 | 7.670 | 7.640 | 6,575,000 |
| 2026-04-13 | 7.640 | 7.700 | 7.570 | 7.630 | 7.600 | 5,956,800 |
| 2026-04-10 | 7.570 | 7.750 | 7.570 | 7.640 | 7.610 | 7,477,000 |
| 2026-04-09 | 7.670 | 7.750 | 7.500 | 7.530 | 7.500 | 8,032,132 |
| 2026-04-08 | 7.510 | 7.750 | 7.510 | 7.750 | 7.720 | 11,113,900 |
| 2026-04-07 | 7.090 | 7.390 | 7.010 | 7.360 | 7.331 | 12,289,900 |
| 2026-04-03 | 7.460 | 7.480 | 7.030 | 7.070 | 7.042 | 10,349,700 |
| 2026-04-02 | 7.570 | 7.620 | 7.320 | 7.390 | 7.361 | 8,871,300 |
| 2026-04-01 | 7.620 | 7.750 | 7.500 | 7.600 | 7.570 | 7,210,800 |
| 2026-03-31 | 7.680 | 7.800 | 7.470 | 7.480 | 7.451 | 8,458,300 |
| 2026-03-30 | 7.600 | 7.710 | 7.470 | 7.700 | 7.670 | 8,876,000 |
| 2026-03-27 | 7.520 | 7.760 | 7.470 | 7.710 | 7.680 | 8,860,800 |
| 2026-03-26 | 7.670 | 7.770 | 7.510 | 7.570 | 7.540 | 11,635,315 |
| 2026-03-25 | 7.680 | 7.840 | 7.670 | 7.720 | 7.690 | 11,657,700 |
| 2026-03-24 | 7.760 | 7.760 | 7.330 | 7.650 | 7.620 | 16,094,000 |
| 2026-03-23 | 7.760 | 7.850 | 7.280 | 7.390 | 7.361 | 16,485,420 |
| 2026-03-20 | 8.320 | 8.390 | 7.920 | 7.920 | 7.889 | 11,206,390 |
| 2026-03-19 | 8.420 | 8.480 | 8.180 | 8.250 | 8.218 | 8,818,200 |
| 2026-03-18 | 8.320 | 8.560 | 8.300 | 8.550 | 8.516 | 11,362,600 |
| 2026-03-17 | 8.750 | 8.800 | 8.270 | 8.300 | 8.267 | 13,825,300 |
| 2026-03-16 | 8.850 | 8.920 | 8.640 | 8.740 | 8.706 | 10,248,600 |
| 2026-03-13 | 8.950 | 9.090 | 8.810 | 8.860 | 8.825 | 17,382,700 |
| 2026-03-12 | 9.200 | 9.210 | 8.690 | 8.780 | 8.745 | 19,684,200 |
| 2026-03-11 | 9.340 | 9.490 | 9.110 | 9.230 | 9.194 | 17,290,500 |
| 2026-03-10 | 9.260 | 9.460 | 9.260 | 9.340 | 9.303 | 12,995,000 |
| 2026-03-09 | 9.150 | 9.250 | 8.950 | 9.210 | 9.174 | 16,169,902 |
| 2026-03-06 | 9.230 | 9.350 | 9.190 | 9.260 | 9.224 | 12,913,000 |
| 2026-03-05 | 9.030 | 9.370 | 8.900 | 9.280 | 9.244 | 18,675,700 |
| 2026-03-04 | 8.700 | 9.080 | 8.600 | 8.880 | 8.845 | 15,988,600 |
| 2026-03-03 | 9.350 | 9.380 | 8.750 | 8.790 | 8.755 | 20,747,302 |
| 2026-03-02 | 9.390 | 9.700 | 9.270 | 9.290 | 9.253 | 21,713,400 |
| 2026-02-27 | 9.400 | 9.680 | 9.320 | 9.600 | 9.562 | 24,041,800 |
| 2026-02-26 | 8.970 | 9.500 | 8.920 | 9.400 | 9.363 | 32,706,888 |
| 2026-02-25 | 8.960 | 9.090 | 8.880 | 8.920 | 8.885 | 8,102,500 |
| 2026-02-24 | 8.860 | 8.990 | 8.800 | 8.980 | 8.945 | 10,134,800 |
| 2026-02-13 | 8.820 | 8.900 | 8.750 | 8.770 | 8.736 | 7,975,900 |
| 2026-02-12 | 8.980 | 8.980 | 8.830 | 8.850 | 8.815 | 10,715,502 |
| 2026-02-11 | 9.070 | 9.100 | 8.900 | 8.910 | 8.875 | 12,787,000 |
| 2026-02-10 | 9.040 | 9.240 | 9.000 | 9.060 | 9.024 | 13,593,000 |
| 2026-02-09 | 9.050 | 9.100 | 8.980 | 9.050 | 9.014 | 14,508,600 |
| 2026-02-06 | 8.640 | 9.040 | 8.610 | 9.020 | 8.985 | 19,651,800 |
| 2026-02-05 | 8.830 | 8.920 | 8.690 | 8.700 | 8.666 | 10,097,500 |
| 2026-02-04 | 8.760 | 8.940 | 8.740 | 8.900 | 8.865 | 13,803,400 |
| 2026-02-03 | 8.690 | 8.850 | 8.590 | 8.760 | 8.726 | 12,547,802 |
| 2026-02-02 | 8.570 | 8.790 | 8.550 | 8.620 | 8.586 | 18,579,100 |
| 2026-01-30 | 8.360 | 8.540 | 8.270 | 8.510 | 8.477 | 10,790,400 |
| 2026-01-29 | 8.510 | 8.630 | 8.310 | 8.400 | 8.367 | 10,364,600 |
| 2026-01-28 | 8.590 | 8.620 | 8.390 | 8.510 | 8.477 | 12,659,200 |
| 2026-01-27 | 8.700 | 8.770 | 8.360 | 8.640 | 8.606 | 15,792,000 |
| 2026-01-26 | 8.870 | 9.180 | 8.650 | 8.770 | 8.736 | 15,075,702 |
| 2026-01-23 | 8.870 | 8.890 | 8.740 | 8.850 | 8.815 | 10,979,300 |
| 2026-01-22 | 8.870 | 8.900 | 8.750 | 8.850 | 8.815 | 10,148,100 |
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.