Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.050 | 6.140 | 5.970 | 6.080 | 6.056 | 10,926,478 |
| 2025-04-25 | 6.090 | 6.120 | 6.010 | 6.030 | 6.006 | 9,058,400 |
| 2025-04-24 | 6.150 | 6.190 | 5.990 | 6.040 | 6.016 | 15,095,500 |
| 2025-04-23 | 6.200 | 6.320 | 6.150 | 6.190 | 6.166 | 20,948,200 |
| 2025-04-22 | 6.270 | 6.730 | 6.150 | 6.200 | 6.176 | 34,871,300 |
| 2025-04-21 | 5.810 | 6.150 | 5.750 | 6.100 | 6.076 | 22,889,136 |
| 2025-04-18 | 6.010 | 6.050 | 5.750 | 5.830 | 5.807 | 27,111,436 |
| 2025-04-17 | 5.620 | 6.450 | 5.540 | 6.110 | 6.086 | 31,151,964 |
| 2025-04-16 | 5.760 | 5.780 | 5.510 | 5.630 | 5.608 | 8,561,800 |
| 2025-04-15 | 5.760 | 5.800 | 5.670 | 5.770 | 5.747 | 8,451,900 |
| 2025-04-14 | 5.700 | 5.840 | 5.700 | 5.760 | 5.737 | 10,083,900 |
| 2025-04-11 | 5.600 | 5.710 | 5.540 | 5.630 | 5.608 | 11,898,100 |
| 2025-04-10 | 5.590 | 5.810 | 5.580 | 5.600 | 5.578 | 14,125,800 |
| 2025-04-09 | 5.180 | 5.510 | 4.750 | 5.450 | 5.429 | 18,119,429 |
| 2025-04-08 | 5.280 | 5.520 | 5.140 | 5.300 | 5.279 | 16,780,500 |
| 2025-04-07 | 6.050 | 6.080 | 5.130 | 5.130 | 5.110 | 23,765,200 |
| 2025-04-03 | 6.380 | 6.580 | 6.330 | 6.410 | 6.385 | 10,404,000 |
| 2025-04-02 | 6.420 | 6.630 | 6.350 | 6.490 | 6.464 | 10,658,100 |
| 2025-04-01 | 6.520 | 6.580 | 6.410 | 6.410 | 6.385 | 10,264,515 |
| 2025-03-31 | 6.360 | 6.430 | 6.170 | 6.410 | 6.385 | 12,559,412 |
| 2025-03-28 | 6.610 | 6.650 | 6.410 | 6.430 | 6.405 | 13,273,800 |
| 2025-03-27 | 6.730 | 6.750 | 6.510 | 6.600 | 6.574 | 13,637,100 |
| 2025-03-26 | 6.560 | 6.810 | 6.530 | 6.750 | 6.723 | 19,257,397 |
| 2025-03-25 | 6.570 | 6.630 | 6.460 | 6.570 | 6.544 | 16,790,200 |
| 2025-03-24 | 6.810 | 6.840 | 6.350 | 6.570 | 6.544 | 28,385,864 |
| 2025-03-21 | 7.090 | 7.090 | 6.830 | 6.880 | 6.853 | 27,955,778 |
| 2025-03-20 | 6.890 | 7.280 | 6.850 | 7.170 | 7.142 | 44,460,464 |
| 2025-03-19 | 6.830 | 7.020 | 6.790 | 6.940 | 6.913 | 34,167,000 |
| 2025-03-18 | 6.760 | 6.860 | 6.740 | 6.860 | 6.833 | 18,528,800 |
| 2025-03-17 | 6.740 | 6.790 | 6.650 | 6.770 | 6.743 | 17,299,949 |
| 2025-03-14 | 6.620 | 6.730 | 6.510 | 6.720 | 6.694 | 21,223,249 |
| 2025-03-13 | 6.810 | 6.830 | 6.470 | 6.620 | 6.594 | 31,259,800 |
| 2025-03-12 | 6.810 | 6.920 | 6.780 | 6.840 | 6.813 | 26,605,600 |
| 2025-03-11 | 6.760 | 6.850 | 6.690 | 6.820 | 6.793 | 25,378,351 |
| 2025-03-10 | 6.900 | 7.000 | 6.820 | 6.880 | 6.853 | 30,137,694 |
| 2025-03-07 | 7.060 | 7.260 | 6.890 | 6.930 | 6.903 | 52,121,779 |
| 2025-03-06 | 6.850 | 7.370 | 6.850 | 7.280 | 7.251 | 80,958,373 |
| 2025-03-05 | 6.990 | 7.060 | 6.620 | 6.840 | 6.813 | 61,232,407 |
| 2025-03-04 | 7.100 | 7.650 | 6.960 | 7.010 | 6.982 | 105,364,535 |
| 2025-03-03 | 6.170 | 7.370 | 6.100 | 7.370 | 7.341 | 67,716,936 |
| 2025-02-28 | 6.360 | 6.420 | 6.090 | 6.140 | 6.116 | 15,614,697 |
| 2025-02-27 | 6.520 | 6.540 | 6.270 | 6.400 | 6.375 | 18,132,273 |
| 2025-02-26 | 6.240 | 6.520 | 6.240 | 6.500 | 6.474 | 21,112,652 |
| 2025-02-25 | 6.220 | 6.350 | 6.180 | 6.260 | 6.235 | 13,150,773 |
| 2025-02-24 | 6.190 | 6.360 | 6.120 | 6.310 | 6.285 | 18,114,302 |
| 2025-02-21 | 6.190 | 6.220 | 6.100 | 6.200 | 6.176 | 13,608,300 |
| 2025-02-20 | 6.190 | 6.230 | 6.100 | 6.190 | 6.166 | 13,762,973 |
| 2025-02-19 | 5.950 | 6.150 | 5.890 | 6.150 | 6.126 | 13,735,479 |
| 2025-02-18 | 6.090 | 6.160 | 5.900 | 5.930 | 5.907 | 12,601,800 |
| 2025-02-17 | 6.020 | 6.150 | 5.990 | 6.110 | 6.086 | 12,596,689 |
| 2025-02-14 | 6.060 | 6.070 | 5.940 | 6.000 | 5.976 | 13,217,180 |
| 2025-02-13 | 6.100 | 6.240 | 5.970 | 6.060 | 6.036 | 18,050,280 |
| 2025-02-12 | 6.050 | 6.160 | 6.050 | 6.100 | 6.076 | 14,337,900 |
| 2025-02-11 | 6.100 | 6.240 | 5.970 | 6.080 | 6.056 | 16,349,400 |
| 2025-02-10 | 5.970 | 6.170 | 5.890 | 6.140 | 6.116 | 17,884,000 |
| 2025-02-07 | 5.870 | 5.970 | 5.810 | 5.920 | 5.897 | 12,907,500 |
| 2025-02-06 | 5.720 | 5.910 | 5.700 | 5.880 | 5.857 | 10,936,500 |
| 2025-02-05 | 5.630 | 5.800 | 5.610 | 5.760 | 5.737 | 9,898,200 |
| 2025-01-27 | 5.720 | 5.830 | 5.590 | 5.600 | 5.578 | 9,505,900 |
| 2025-01-24 | 5.580 | 5.710 | 5.530 | 5.700 | 5.678 | 10,261,100 |
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.