Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.050 | 8.150 | 8.010 | 8.090 | 8.058 | 10,091,500 |
| 2025-10-24 | 7.940 | 8.060 | 7.900 | 8.040 | 8.008 | 11,183,202 |
| 2025-10-23 | 7.880 | 7.950 | 7.730 | 7.940 | 7.909 | 8,159,600 |
| 2025-10-22 | 7.790 | 7.930 | 7.740 | 7.890 | 7.859 | 9,947,128 |
| 2025-10-21 | 7.580 | 7.810 | 7.530 | 7.800 | 7.769 | 9,852,098 |
| 2025-10-20 | 7.410 | 7.600 | 7.400 | 7.560 | 7.530 | 10,683,300 |
| 2025-10-17 | 7.590 | 7.630 | 7.300 | 7.310 | 7.281 | 11,671,156 |
| 2025-10-16 | 7.840 | 7.850 | 7.580 | 7.600 | 7.570 | 8,418,600 |
| 2025-10-15 | 7.700 | 7.820 | 7.680 | 7.800 | 7.769 | 8,292,800 |
| 2025-10-14 | 7.850 | 7.970 | 7.650 | 7.700 | 7.670 | 10,349,000 |
| 2025-10-13 | 7.690 | 7.870 | 7.300 | 7.850 | 7.819 | 12,877,418 |
| 2025-10-10 | 8.000 | 8.260 | 7.910 | 7.960 | 7.929 | 16,765,349 |
| 2025-10-09 | 7.800 | 7.940 | 7.780 | 7.890 | 7.859 | 9,597,700 |
| 2025-09-30 | 7.900 | 7.920 | 7.780 | 7.780 | 7.749 | 9,572,000 |
| 2025-09-29 | 7.810 | 7.980 | 7.810 | 7.860 | 7.829 | 12,791,000 |
| 2025-09-26 | 7.650 | 8.030 | 7.620 | 7.800 | 7.769 | 16,566,362 |
| 2025-09-25 | 7.970 | 7.970 | 7.720 | 7.730 | 7.700 | 15,258,300 |
| 2025-09-24 | 7.960 | 8.010 | 7.820 | 7.960 | 7.929 | 15,263,500 |
| 2025-09-23 | 8.090 | 8.110 | 7.720 | 8.020 | 7.988 | 18,616,700 |
| 2025-09-22 | 8.160 | 8.160 | 7.990 | 8.070 | 8.038 | 17,625,600 |
| 2025-09-19 | 8.540 | 8.580 | 8.160 | 8.210 | 8.178 | 31,950,200 |
| 2025-09-18 | 8.350 | 9.160 | 8.320 | 8.560 | 8.526 | 53,137,290 |
| 2025-09-17 | 8.300 | 8.360 | 8.270 | 8.270 | 8.237 | 12,977,322 |
| 2025-09-16 | 8.270 | 8.360 | 8.240 | 8.340 | 8.307 | 13,583,768 |
| 2025-09-15 | 8.410 | 8.450 | 8.230 | 8.310 | 8.277 | 17,831,517 |
| 2025-09-12 | 8.090 | 8.480 | 8.000 | 8.380 | 8.347 | 31,575,119 |
| 2025-09-11 | 7.990 | 8.090 | 7.810 | 8.090 | 8.058 | 13,828,263 |
| 2025-09-10 | 7.900 | 8.090 | 7.890 | 7.950 | 7.919 | 8,539,141 |
| 2025-09-09 | 7.980 | 8.040 | 7.860 | 7.900 | 7.869 | 9,908,600 |
| 2025-09-08 | 8.000 | 8.040 | 7.920 | 7.980 | 7.949 | 10,039,600 |
| 2025-09-05 | 7.860 | 7.980 | 7.800 | 7.970 | 7.939 | 9,621,652 |
| 2025-09-04 | 7.790 | 7.930 | 7.650 | 7.840 | 7.809 | 11,363,659 |
| 2025-09-03 | 8.120 | 8.120 | 7.770 | 7.780 | 7.749 | 12,736,278 |
| 2025-09-02 | 8.280 | 8.300 | 8.030 | 8.110 | 8.078 | 15,061,563 |
| 2025-09-01 | 8.000 | 8.300 | 7.930 | 8.300 | 8.267 | 18,171,304 |
| 2025-08-29 | 7.880 | 8.000 | 7.850 | 7.970 | 7.939 | 12,882,559 |
| 2025-08-28 | 7.920 | 8.050 | 7.610 | 7.900 | 7.869 | 22,378,709 |
| 2025-08-27 | 8.290 | 8.360 | 7.920 | 7.950 | 7.919 | 23,100,541 |
| 2025-08-26 | 8.380 | 8.420 | 8.300 | 8.320 | 8.287 | 15,928,368 |
| 2025-08-25 | 8.380 | 8.440 | 8.290 | 8.440 | 8.407 | 24,312,782 |
| 2025-08-22 | 8.480 | 8.480 | 8.330 | 8.390 | 8.357 | 20,239,600 |
| 2025-08-21 | 8.730 | 8.730 | 8.400 | 8.490 | 8.457 | 30,283,025 |
| 2025-08-20 | 8.580 | 8.910 | 8.380 | 8.740 | 8.706 | 45,883,578 |
| 2025-08-19 | 8.160 | 8.680 | 8.080 | 8.580 | 8.546 | 52,645,670 |
| 2025-08-18 | 7.950 | 8.200 | 7.920 | 8.160 | 8.128 | 24,894,604 |
| 2025-08-15 | 7.830 | 7.940 | 7.800 | 7.910 | 7.879 | 12,062,000 |
| 2025-08-14 | 8.060 | 8.090 | 7.820 | 7.830 | 7.799 | 17,343,452 |
| 2025-08-13 | 8.100 | 8.140 | 8.000 | 8.060 | 8.028 | 13,909,036 |
| 2025-08-12 | 8.160 | 8.250 | 8.070 | 8.100 | 8.068 | 16,621,700 |
| 2025-08-11 | 8.050 | 8.230 | 7.990 | 8.220 | 8.188 | 21,615,863 |
| 2025-08-08 | 7.990 | 8.060 | 7.880 | 8.050 | 8.018 | 15,873,923 |
| 2025-08-07 | 8.040 | 8.090 | 7.990 | 8.010 | 7.979 | 14,825,653 |
| 2025-08-06 | 7.940 | 8.070 | 7.930 | 8.060 | 8.028 | 16,513,806 |
| 2025-08-05 | 7.950 | 8.020 | 7.890 | 7.950 | 7.919 | 14,267,100 |
| 2025-08-04 | 7.740 | 7.970 | 7.720 | 7.970 | 7.939 | 14,928,800 |
| 2025-08-01 | 8.000 | 8.080 | 7.810 | 7.880 | 7.849 | 19,355,694 |
| 2025-07-31 | 8.300 | 8.300 | 8.000 | 8.050 | 8.018 | 32,969,262 |
| 2025-07-30 | 7.990 | 8.340 | 7.940 | 8.320 | 8.287 | 53,614,974 |
| 2025-07-29 | 7.990 | 7.990 | 7.820 | 7.950 | 7.919 | 18,466,800 |
| 2025-07-28 | 8.010 | 8.040 | 7.950 | 7.990 | 7.959 | 15,854,200 |
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.