Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.790 | 8.890 | 8.680 | 8.860 | 8.825 | 11,144,634 |
| 2026-01-20 | 8.990 | 9.040 | 8.780 | 8.870 | 8.835 | 15,919,600 |
| 2026-01-19 | 8.620 | 9.070 | 8.610 | 9.020 | 8.985 | 24,689,600 |
| 2026-01-16 | 8.540 | 8.870 | 8.410 | 8.720 | 8.686 | 20,970,602 |
| 2026-01-15 | 8.580 | 8.650 | 8.430 | 8.520 | 8.487 | 11,653,600 |
| 2026-01-14 | 8.470 | 8.870 | 8.440 | 8.650 | 8.616 | 24,375,169 |
| 2026-01-13 | 8.650 | 8.650 | 8.430 | 8.430 | 8.397 | 14,301,585 |
| 2026-01-12 | 8.450 | 8.750 | 8.380 | 8.670 | 8.636 | 15,624,702 |
| 2026-01-09 | 8.460 | 8.540 | 8.330 | 8.430 | 8.397 | 13,598,349 |
| 2026-01-08 | 8.300 | 8.650 | 8.270 | 8.460 | 8.427 | 18,864,700 |
| 2026-01-07 | 8.260 | 8.330 | 8.190 | 8.260 | 8.228 | 11,278,400 |
| 2026-01-06 | 8.070 | 8.340 | 8.020 | 8.290 | 8.257 | 16,336,949 |
| 2026-01-05 | 8.090 | 8.120 | 7.950 | 8.040 | 8.008 | 9,546,000 |
| 2025-12-31 | 8.180 | 8.190 | 7.930 | 8.010 | 7.979 | 9,526,816 |
| 2025-12-30 | 8.110 | 8.260 | 8.080 | 8.140 | 8.108 | 8,614,400 |
| 2025-12-29 | 8.150 | 8.260 | 8.060 | 8.180 | 8.148 | 8,920,700 |
| 2025-12-26 | 8.280 | 8.300 | 8.110 | 8.150 | 8.118 | 9,634,900 |
| 2025-12-25 | 8.210 | 8.320 | 8.180 | 8.300 | 8.267 | 8,280,928 |
| 2025-12-24 | 8.140 | 8.230 | 8.070 | 8.220 | 8.188 | 8,828,800 |
| 2025-12-23 | 8.090 | 8.190 | 8.010 | 8.140 | 8.108 | 9,357,600 |
| 2025-12-22 | 8.170 | 8.250 | 8.060 | 8.110 | 8.078 | 8,584,000 |
| 2025-12-19 | 7.900 | 8.190 | 7.900 | 8.140 | 8.108 | 12,328,100 |
| 2025-12-18 | 7.850 | 8.090 | 7.820 | 7.910 | 7.879 | 9,460,105 |
| 2025-12-17 | 8.150 | 8.180 | 7.690 | 7.910 | 7.879 | 16,080,100 |
| 2025-12-16 | 8.270 | 8.340 | 8.110 | 8.150 | 8.118 | 15,974,820 |
| 2025-12-15 | 7.830 | 8.470 | 7.760 | 8.340 | 8.307 | 27,961,900 |
| 2025-12-12 | 7.670 | 8.090 | 7.660 | 7.840 | 7.809 | 11,286,600 |
| 2025-12-11 | 7.860 | 7.860 | 7.660 | 7.660 | 7.630 | 8,168,900 |
| 2025-12-10 | 7.930 | 7.970 | 7.760 | 7.820 | 7.789 | 7,791,502 |
| 2025-12-09 | 8.080 | 8.100 | 7.920 | 7.950 | 7.919 | 8,114,700 |
| 2025-12-08 | 8.130 | 8.180 | 8.080 | 8.100 | 8.068 | 8,196,300 |
| 2025-12-05 | 8.000 | 8.110 | 7.880 | 8.110 | 8.078 | 8,374,300 |
| 2025-12-04 | 8.130 | 8.140 | 7.910 | 7.970 | 7.939 | 10,762,400 |
| 2025-12-03 | 8.320 | 8.430 | 8.070 | 8.140 | 8.108 | 17,106,000 |
| 2025-12-02 | 8.200 | 8.370 | 8.030 | 8.300 | 8.267 | 15,725,000 |
| 2025-12-01 | 8.100 | 8.290 | 8.060 | 8.140 | 8.108 | 11,197,620 |
| 2025-11-28 | 8.080 | 8.110 | 7.980 | 8.090 | 8.058 | 7,603,920 |
| 2025-11-27 | 8.000 | 8.140 | 7.990 | 8.080 | 8.048 | 7,868,600 |
| 2025-11-26 | 8.220 | 8.270 | 7.980 | 7.990 | 7.959 | 10,422,200 |
| 2025-11-25 | 8.050 | 8.330 | 8.050 | 8.230 | 8.198 | 11,266,000 |
| 2025-11-24 | 8.030 | 8.190 | 7.870 | 8.070 | 8.038 | 13,015,400 |
| 2025-11-21 | 8.510 | 8.650 | 7.920 | 7.950 | 7.919 | 24,177,300 |
| 2025-11-20 | 8.740 | 8.840 | 8.590 | 8.620 | 8.586 | 13,860,800 |
| 2025-11-19 | 8.750 | 8.980 | 8.650 | 8.740 | 8.706 | 14,363,600 |
| 2025-11-18 | 8.890 | 8.960 | 8.690 | 8.730 | 8.696 | 15,024,400 |
| 2025-11-17 | 8.890 | 9.020 | 8.860 | 8.960 | 8.925 | 15,030,900 |
| 2025-11-14 | 8.840 | 9.250 | 8.810 | 8.950 | 8.915 | 20,663,300 |
| 2025-11-13 | 8.700 | 8.990 | 8.670 | 8.890 | 8.855 | 15,000,600 |
| 2025-11-12 | 8.790 | 8.890 | 8.650 | 8.710 | 8.676 | 17,226,000 |
| 2025-11-11 | 8.940 | 9.100 | 8.800 | 8.840 | 8.805 | 18,786,434 |
| 2025-11-10 | 8.710 | 9.040 | 8.640 | 8.940 | 8.905 | 24,012,900 |
| 2025-11-07 | 8.810 | 8.940 | 8.690 | 8.710 | 8.676 | 27,893,700 |
| 2025-11-06 | 8.730 | 8.940 | 8.610 | 8.860 | 8.825 | 37,641,121 |
| 2025-11-05 | 8.270 | 8.770 | 8.260 | 8.650 | 8.616 | 40,790,692 |
| 2025-11-04 | 8.110 | 8.270 | 8.000 | 8.230 | 8.198 | 16,462,500 |
| 2025-11-03 | 8.020 | 8.150 | 7.990 | 8.090 | 8.058 | 8,271,549 |
| 2025-10-31 | 7.940 | 8.060 | 7.850 | 8.040 | 8.008 | 8,614,634 |
| 2025-10-30 | 7.950 | 8.010 | 7.890 | 7.900 | 7.869 | 8,214,970 |
| 2025-10-29 | 8.100 | 8.120 | 7.910 | 7.950 | 7.919 | 11,396,500 |
| 2025-10-28 | 8.090 | 8.140 | 8.010 | 8.060 | 8.028 | 9,343,000 |
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.