Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.600 | 5.800 | 5.580 | 5.600 | 5.578 | 11,582,700 |
| 2025-01-22 | 5.570 | 5.600 | 5.470 | 5.510 | 5.488 | 7,091,800 |
| 2025-01-21 | 5.780 | 5.780 | 5.550 | 5.600 | 5.578 | 7,299,200 |
| 2025-01-20 | 5.600 | 5.750 | 5.530 | 5.690 | 5.668 | 8,648,000 |
| 2025-01-17 | 5.640 | 5.660 | 5.550 | 5.570 | 5.548 | 6,729,000 |
| 2025-01-16 | 5.710 | 5.740 | 5.590 | 5.650 | 5.628 | 8,671,200 |
| 2025-01-15 | 5.690 | 5.730 | 5.560 | 5.650 | 5.628 | 8,361,700 |
| 2025-01-14 | 5.340 | 5.690 | 5.340 | 5.690 | 5.668 | 11,106,700 |
| 2025-01-13 | 5.200 | 5.310 | 5.000 | 5.290 | 5.269 | 8,295,600 |
| 2025-01-10 | 5.390 | 5.460 | 5.180 | 5.190 | 5.170 | 9,107,700 |
| 2025-01-09 | 5.350 | 5.480 | 5.320 | 5.410 | 5.389 | 9,450,700 |
| 2025-01-08 | 5.340 | 5.410 | 5.150 | 5.370 | 5.349 | 10,935,200 |
| 2025-01-07 | 5.170 | 5.360 | 5.170 | 5.360 | 5.339 | 10,064,300 |
| 2025-01-06 | 5.120 | 5.210 | 4.900 | 5.140 | 5.120 | 11,064,800 |
| 2025-01-03 | 5.540 | 5.600 | 5.170 | 5.190 | 5.170 | 12,489,100 |
| 2025-01-02 | 5.600 | 5.740 | 5.450 | 5.530 | 5.508 | 10,985,138 |
| 2024-12-31 | 5.810 | 5.900 | 5.600 | 5.630 | 5.608 | 9,459,900 |
| 2024-12-30 | 5.900 | 5.910 | 5.640 | 5.810 | 5.787 | 8,330,100 |
| 2024-12-27 | 5.820 | 6.030 | 5.820 | 5.940 | 5.917 | 9,858,702 |
| 2024-12-26 | 5.750 | 5.880 | 5.740 | 5.840 | 5.817 | 9,857,549 |
| 2024-12-25 | 5.940 | 5.960 | 5.590 | 5.750 | 5.727 | 14,783,087 |
| 2024-12-24 | 5.980 | 6.090 | 5.850 | 5.970 | 5.947 | 12,032,600 |
| 2024-12-23 | 6.300 | 6.330 | 5.870 | 5.930 | 5.907 | 17,097,600 |
| 2024-12-20 | 6.300 | 6.390 | 6.250 | 6.340 | 6.315 | 11,578,573 |
| 2024-12-19 | 6.210 | 6.310 | 6.100 | 6.280 | 6.255 | 13,350,800 |
| 2024-12-18 | 6.430 | 6.460 | 6.240 | 6.280 | 6.255 | 16,551,500 |
| 2024-12-17 | 6.670 | 6.730 | 6.350 | 6.400 | 6.375 | 19,673,180 |
| 2024-12-16 | 6.820 | 6.910 | 6.640 | 6.720 | 6.694 | 17,483,100 |
| 2024-12-13 | 6.980 | 6.990 | 6.790 | 6.810 | 6.783 | 24,040,700 |
| 2024-12-12 | 7.060 | 7.220 | 6.870 | 7.030 | 7.002 | 33,143,464 |
| 2024-12-11 | 7.060 | 7.140 | 6.910 | 7.100 | 7.072 | 37,755,329 |
| 2024-12-10 | 7.250 | 7.590 | 7.010 | 7.100 | 7.072 | 60,539,927 |
| 2024-12-09 | 6.690 | 7.570 | 6.690 | 7.000 | 6.972 | 56,636,888 |
| 2024-12-06 | 6.700 | 6.770 | 6.540 | 6.710 | 6.684 | 29,591,846 |
| 2024-12-05 | 6.630 | 6.800 | 6.610 | 6.710 | 6.684 | 29,572,255 |
| 2024-12-04 | 6.660 | 6.980 | 6.490 | 6.690 | 6.664 | 45,052,646 |
| 2024-12-03 | 6.480 | 6.770 | 6.380 | 6.750 | 6.723 | 45,083,265 |
| 2024-12-02 | 6.300 | 6.520 | 6.300 | 6.490 | 6.464 | 34,901,152 |
| 2024-11-29 | 6.180 | 6.330 | 6.040 | 6.280 | 6.255 | 27,960,571 |
| 2024-11-28 | 6.110 | 6.350 | 6.090 | 6.210 | 6.186 | 27,895,301 |
| 2024-11-27 | 6.000 | 6.160 | 5.800 | 6.160 | 6.136 | 30,774,000 |
| 2024-11-26 | 6.460 | 6.480 | 6.070 | 6.090 | 6.066 | 33,943,099 |
| 2024-11-25 | 6.150 | 6.470 | 6.030 | 6.450 | 6.425 | 47,177,741 |
| 2024-11-22 | 6.570 | 6.600 | 6.130 | 6.160 | 6.136 | 57,430,420 |
| 2024-11-21 | 7.000 | 7.090 | 6.600 | 6.730 | 6.704 | 73,965,702 |
| 2024-11-20 | 6.810 | 7.660 | 6.810 | 7.130 | 7.102 | 102,212,643 |
| 2024-11-19 | 6.720 | 7.600 | 6.410 | 7.290 | 7.261 | 128,263,672 |
| 2024-11-18 | 5.700 | 6.720 | 5.640 | 6.720 | 6.694 | 48,932,800 |
| 2024-11-15 | 5.680 | 5.800 | 5.600 | 5.600 | 5.578 | 11,397,500 |
| 2024-11-14 | 5.870 | 5.890 | 5.660 | 5.690 | 5.668 | 8,962,900 |
| 2024-11-13 | 5.850 | 5.930 | 5.710 | 5.880 | 5.857 | 10,717,400 |
| 2024-11-12 | 6.030 | 6.120 | 5.790 | 5.880 | 5.857 | 14,422,300 |
| 2024-11-11 | 6.010 | 6.030 | 5.880 | 6.030 | 6.006 | 17,214,900 |
| 2024-11-08 | 5.900 | 6.170 | 5.870 | 5.980 | 5.957 | 22,059,400 |
| 2024-11-07 | 5.610 | 5.950 | 5.580 | 5.900 | 5.877 | 18,362,685 |
| 2024-11-06 | 5.610 | 5.690 | 5.510 | 5.640 | 5.618 | 13,664,400 |
| 2024-11-05 | 5.530 | 5.640 | 5.480 | 5.610 | 5.588 | 13,075,418 |
| 2024-11-04 | 5.350 | 5.570 | 5.350 | 5.510 | 5.488 | 10,635,218 |
| 2024-11-01 | 5.700 | 5.760 | 5.340 | 5.350 | 5.329 | 15,899,343 |
| 2024-10-31 | 5.560 | 5.750 | 5.550 | 5.730 | 5.707 | 14,722,707 |
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.