Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.080 | 8.130 | 7.960 | 7.990 | 7.959 | 19,773,900 |
| 2025-07-24 | 8.030 | 8.100 | 8.000 | 8.070 | 8.038 | 23,718,815 |
| 2025-07-23 | 8.140 | 8.220 | 7.930 | 7.970 | 7.939 | 44,940,092 |
| 2025-07-22 | 8.500 | 8.790 | 8.220 | 8.290 | 8.257 | 60,148,847 |
| 2025-07-21 | 8.150 | 8.360 | 8.110 | 8.350 | 8.317 | 51,481,272 |
| 2025-07-18 | 8.310 | 8.370 | 8.090 | 8.160 | 8.128 | 55,104,140 |
| 2025-07-17 | 8.500 | 8.640 | 8.200 | 8.430 | 8.397 | 77,409,918 |
| 2025-07-16 | 8.680 | 9.270 | 8.400 | 8.920 | 8.885 | 96,320,372 |
| 2025-07-15 | 9.230 | 9.830 | 8.800 | 8.880 | 8.845 | 142,939,625 |
| 2025-07-14 | 7.710 | 9.050 | 7.700 | 9.050 | 9.014 | 90,041,704 |
| 2025-07-11 | 7.320 | 7.650 | 7.220 | 7.540 | 7.510 | 33,410,447 |
| 2025-07-10 | 7.140 | 7.560 | 7.120 | 7.330 | 7.301 | 33,090,355 |
| 2025-07-09 | 7.130 | 7.280 | 7.120 | 7.200 | 7.172 | 15,243,902 |
| 2025-07-08 | 7.080 | 7.170 | 7.030 | 7.170 | 7.142 | 13,106,900 |
| 2025-07-07 | 6.940 | 7.090 | 6.870 | 7.080 | 7.052 | 10,982,600 |
| 2025-07-04 | 7.140 | 7.150 | 6.940 | 6.960 | 6.933 | 16,859,640 |
| 2025-07-03 | 7.020 | 7.280 | 6.980 | 7.160 | 7.132 | 22,776,987 |
| 2025-07-02 | 7.080 | 7.120 | 7.000 | 7.040 | 7.012 | 11,139,947 |
| 2025-07-01 | 7.090 | 7.130 | 6.990 | 7.070 | 7.042 | 13,637,902 |
| 2025-06-30 | 7.060 | 7.150 | 7.040 | 7.110 | 7.082 | 12,330,400 |
| 2025-06-27 | 7.100 | 7.170 | 7.030 | 7.090 | 7.062 | 17,439,200 |
| 2025-06-26 | 7.000 | 7.220 | 6.940 | 7.110 | 7.082 | 32,049,900 |
| 2025-06-25 | 6.990 | 7.130 | 6.920 | 7.010 | 6.982 | 18,769,036 |
| 2025-06-24 | 6.920 | 7.020 | 6.820 | 7.010 | 6.982 | 28,974,242 |
| 2025-06-23 | 6.410 | 7.120 | 6.410 | 6.920 | 6.893 | 33,519,342 |
| 2025-06-20 | 6.400 | 6.630 | 6.370 | 6.400 | 6.375 | 12,638,436 |
| 2025-06-19 | 6.600 | 6.610 | 6.370 | 6.380 | 6.355 | 12,227,636 |
| 2025-06-18 | 6.680 | 6.680 | 6.550 | 6.600 | 6.574 | 8,923,236 |
| 2025-06-17 | 6.700 | 6.750 | 6.610 | 6.680 | 6.654 | 9,891,564 |
| 2025-06-16 | 6.650 | 6.780 | 6.650 | 6.700 | 6.674 | 10,017,200 |
| 2025-06-13 | 6.850 | 6.930 | 6.670 | 6.680 | 6.654 | 14,883,700 |
| 2025-06-12 | 6.740 | 7.050 | 6.720 | 6.880 | 6.853 | 21,041,900 |
| 2025-06-11 | 6.710 | 6.800 | 6.710 | 6.770 | 6.743 | 10,001,500 |
| 2025-06-10 | 6.800 | 6.820 | 6.580 | 6.730 | 6.704 | 11,512,295 |
| 2025-06-09 | 6.640 | 6.790 | 6.620 | 6.770 | 6.743 | 11,152,400 |
| 2025-06-06 | 6.630 | 6.630 | 6.540 | 6.620 | 6.594 | 7,933,842 |
| 2025-06-05 | 6.670 | 6.680 | 6.580 | 6.630 | 6.604 | 9,810,000 |
| 2025-06-04 | 6.710 | 6.770 | 6.640 | 6.680 | 6.654 | 10,191,000 |
| 2025-06-03 | 6.630 | 6.810 | 6.580 | 6.730 | 6.704 | 10,872,600 |
| 2025-05-30 | 6.720 | 6.810 | 6.620 | 6.650 | 6.624 | 11,934,600 |
| 2025-05-29 | 6.610 | 6.850 | 6.610 | 6.770 | 6.743 | 19,303,641 |
| 2025-05-28 | 6.560 | 6.780 | 6.540 | 6.690 | 6.664 | 22,428,900 |
| 2025-05-27 | 6.540 | 6.600 | 6.470 | 6.550 | 6.524 | 8,051,100 |
| 2025-05-26 | 6.330 | 6.560 | 6.290 | 6.540 | 6.514 | 10,307,236 |
| 2025-05-23 | 6.550 | 6.560 | 6.350 | 6.390 | 6.365 | 11,629,800 |
| 2025-05-22 | 6.610 | 6.660 | 6.440 | 6.490 | 6.464 | 10,159,300 |
| 2025-05-21 | 6.680 | 6.700 | 6.590 | 6.620 | 6.594 | 9,722,200 |
| 2025-05-20 | 6.580 | 6.740 | 6.560 | 6.700 | 6.674 | 12,732,100 |
| 2025-05-19 | 6.510 | 6.610 | 6.420 | 6.610 | 6.584 | 10,553,800 |
| 2025-05-16 | 6.530 | 6.600 | 6.490 | 6.550 | 6.524 | 11,771,100 |
| 2025-05-15 | 6.630 | 6.700 | 6.510 | 6.530 | 6.504 | 16,746,900 |
| 2025-05-14 | 6.480 | 6.790 | 6.420 | 6.660 | 6.634 | 25,172,300 |
| 2025-05-13 | 6.580 | 6.680 | 6.500 | 6.510 | 6.484 | 11,734,978 |
| 2025-05-12 | 6.500 | 6.570 | 6.460 | 6.540 | 6.514 | 9,050,600 |
| 2025-05-09 | 6.550 | 6.570 | 6.420 | 6.450 | 6.425 | 9,523,500 |
| 2025-05-08 | 6.390 | 6.600 | 6.390 | 6.580 | 6.554 | 11,538,478 |
| 2025-05-07 | 6.470 | 6.540 | 6.370 | 6.440 | 6.415 | 14,246,600 |
| 2025-05-06 | 6.260 | 6.420 | 6.220 | 6.420 | 6.395 | 12,223,800 |
| 2025-04-30 | 6.160 | 6.290 | 6.140 | 6.210 | 6.186 | 11,318,900 |
| 2025-04-29 | 6.010 | 6.180 | 6.010 | 6.170 | 6.146 | 9,637,578 |
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.