Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.490 | 5.660 | 5.450 | 5.570 | 5.548 | 13,431,800 |
| 2024-10-29 | 5.660 | 5.720 | 5.470 | 5.510 | 5.488 | 15,122,100 |
| 2024-10-28 | 5.440 | 5.640 | 5.380 | 5.630 | 5.608 | 13,992,800 |
| 2024-10-25 | 5.340 | 5.460 | 5.300 | 5.410 | 5.389 | 10,771,700 |
| 2024-10-24 | 5.420 | 5.470 | 5.280 | 5.340 | 5.319 | 12,859,040 |
| 2024-10-23 | 5.360 | 5.580 | 5.280 | 5.450 | 5.429 | 18,952,340 |
| 2024-10-22 | 5.250 | 5.370 | 5.240 | 5.340 | 5.319 | 11,332,100 |
| 2024-10-21 | 5.240 | 5.330 | 5.140 | 5.260 | 5.239 | 13,584,107 |
| 2024-10-18 | 5.030 | 5.300 | 4.980 | 5.170 | 5.150 | 14,763,924 |
| 2024-10-17 | 5.060 | 5.160 | 5.010 | 5.020 | 5.000 | 10,363,312 |
| 2024-10-16 | 4.950 | 5.070 | 4.900 | 5.040 | 5.020 | 9,776,600 |
| 2024-10-15 | 5.090 | 5.160 | 4.980 | 5.010 | 4.990 | 12,571,057 |
| 2024-10-14 | 4.980 | 5.100 | 4.880 | 5.100 | 5.080 | 13,579,400 |
| 2024-10-11 | 5.160 | 5.180 | 4.910 | 4.970 | 4.950 | 14,484,400 |
| 2024-10-10 | 5.220 | 5.360 | 5.090 | 5.190 | 5.170 | 17,322,319 |
| 2024-10-09 | 5.700 | 5.700 | 5.140 | 5.160 | 5.140 | 28,783,900 |
| 2024-10-08 | 6.080 | 6.220 | 5.470 | 6.000 | 5.976 | 41,853,119 |
| 2024-09-30 | 4.800 | 5.360 | 4.730 | 5.330 | 5.309 | 33,953,370 |
| 2024-09-27 | 4.590 | 4.740 | 4.500 | 4.680 | 4.662 | 20,760,200 |
| 2024-09-26 | 4.370 | 4.490 | 4.350 | 4.470 | 4.452 | 12,726,630 |
| 2024-09-25 | 4.390 | 4.460 | 4.330 | 4.370 | 4.353 | 13,372,268 |
| 2024-09-24 | 4.120 | 4.320 | 4.120 | 4.300 | 4.283 | 10,320,905 |
| 2024-09-23 | 4.090 | 4.160 | 4.050 | 4.110 | 4.094 | 5,681,000 |
| 2024-09-20 | 4.150 | 4.170 | 4.070 | 4.100 | 4.084 | 5,674,300 |
| 2024-09-19 | 4.030 | 4.150 | 3.980 | 4.140 | 4.124 | 8,280,498 |
| 2024-09-18 | 4.120 | 4.160 | 3.960 | 4.010 | 3.994 | 8,573,700 |
| 2024-09-13 | 4.220 | 4.240 | 4.110 | 4.140 | 4.124 | 6,586,900 |
| 2024-09-12 | 4.220 | 4.320 | 4.220 | 4.240 | 4.223 | 6,582,102 |
| 2024-09-11 | 4.270 | 4.270 | 4.190 | 4.220 | 4.203 | 5,257,800 |
| 2024-09-10 | 4.250 | 4.300 | 4.180 | 4.290 | 4.273 | 7,135,369 |
| 2024-09-09 | 4.190 | 4.260 | 4.080 | 4.220 | 4.203 | 8,534,206 |
| 2024-09-06 | 4.370 | 4.370 | 4.190 | 4.210 | 4.193 | 12,218,407 |
| 2024-09-05 | 4.380 | 4.410 | 4.330 | 4.360 | 4.343 | 10,097,900 |
| 2024-09-04 | 4.380 | 4.470 | 4.310 | 4.390 | 4.373 | 14,772,925 |
| 2024-09-03 | 4.460 | 4.600 | 4.370 | 4.450 | 4.433 | 21,525,182 |
| 2024-09-02 | 4.330 | 4.750 | 4.330 | 4.460 | 4.442 | 29,018,598 |
| 2024-08-30 | 4.280 | 4.440 | 4.260 | 4.380 | 4.363 | 26,833,101 |
| 2024-08-29 | 4.070 | 4.540 | 4.000 | 4.330 | 4.313 | 25,759,684 |
| 2024-08-28 | 4.010 | 4.160 | 3.960 | 4.100 | 4.084 | 4,839,400 |
| 2024-08-27 | 4.140 | 4.140 | 3.980 | 4.010 | 3.994 | 4,529,600 |
| 2024-08-26 | 4.030 | 4.160 | 4.010 | 4.140 | 4.124 | 4,134,601 |
| 2024-08-23 | 4.080 | 4.100 | 3.960 | 4.010 | 3.994 | 5,349,000 |
| 2024-08-22 | 4.230 | 4.250 | 4.070 | 4.070 | 4.054 | 4,870,901 |
| 2024-08-21 | 4.240 | 4.270 | 4.200 | 4.230 | 4.213 | 3,910,929 |
| 2024-08-20 | 4.330 | 4.340 | 4.210 | 4.240 | 4.223 | 4,853,400 |
| 2024-08-19 | 4.330 | 4.380 | 4.240 | 4.330 | 4.313 | 5,829,400 |
| 2024-08-16 | 4.380 | 4.440 | 4.320 | 4.330 | 4.313 | 8,866,500 |
| 2024-08-15 | 4.250 | 4.400 | 4.200 | 4.380 | 4.363 | 9,132,700 |
| 2024-08-14 | 4.230 | 4.300 | 4.210 | 4.280 | 4.263 | 4,782,100 |
| 2024-08-13 | 4.180 | 4.240 | 4.120 | 4.230 | 4.213 | 4,578,800 |
| 2024-08-12 | 4.230 | 4.300 | 4.170 | 4.180 | 4.164 | 5,253,988 |
| 2024-08-09 | 4.230 | 4.310 | 4.210 | 4.230 | 4.213 | 5,341,618 |
| 2024-08-08 | 4.200 | 4.240 | 4.120 | 4.200 | 4.184 | 3,943,370 |
| 2024-08-07 | 4.230 | 4.280 | 4.210 | 4.220 | 4.203 | 4,151,400 |
| 2024-08-06 | 4.180 | 4.240 | 4.160 | 4.230 | 4.213 | 4,509,018 |
| 2024-08-05 | 4.250 | 4.270 | 4.110 | 4.130 | 4.114 | 4,667,000 |
| 2024-08-02 | 4.290 | 4.320 | 4.220 | 4.230 | 4.213 | 5,335,418 |
| 2024-08-01 | 4.300 | 4.330 | 4.270 | 4.310 | 4.293 | 5,653,800 |
| 2024-07-31 | 4.140 | 4.310 | 4.120 | 4.300 | 4.283 | 6,613,200 |
| 2024-07-30 | 4.110 | 4.150 | 4.060 | 4.140 | 4.124 | 4,128,000 |
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.