Masterwork Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.480 | 5.650 | 5.200 | 5.620 | 5.620 | 11,259,600 |
| 2026-10-22 | 5.710 | 5.790 | 5.540 | 5.550 | 5.550 | 7,644,100 |
| 2026-10-21 | 5.780 | 5.840 | 5.670 | 5.700 | 5.700 | 5,212,900 |
| 2026-10-20 | 5.670 | 5.830 | 5.650 | 5.780 | 5.780 | 6,214,200 |
| 2026-10-19 | 5.810 | 5.860 | 5.580 | 5.710 | 5.710 | 7,685,012 |
| 2026-10-16 | 5.840 | 5.970 | 5.770 | 5.860 | 5.860 | 7,724,799 |
| 2026-10-15 | 5.780 | 5.850 | 5.660 | 5.770 | 5.770 | 7,967,000 |
| 2026-10-14 | 6.060 | 6.120 | 5.880 | 5.890 | 5.890 | 6,139,900 |
| 2026-10-13 | 5.980 | 6.150 | 5.800 | 6.090 | 6.090 | 9,461,588 |
| 2026-10-12 | 6.050 | 6.190 | 5.930 | 6.060 | 6.060 | 8,326,610 |
| 2026-10-09 | 6.150 | 6.150 | 5.740 | 6.070 | 6.070 | 17,282,699 |
| 2026-10-08 | 6.280 | 6.340 | 6.050 | 6.130 | 6.130 | 10,427,500 |
| 2026-09-30 | 6.330 | 6.410 | 6.240 | 6.270 | 6.270 | 4,156,044 |
| 2026-09-29 | 6.210 | 6.360 | 6.200 | 6.310 | 6.310 | 5,312,800 |
| 2026-09-28 | 6.290 | 6.390 | 6.120 | 6.240 | 6.240 | 6,752,210 |
| 2026-09-24 | 6.260 | 6.360 | 6.250 | 6.300 | 6.300 | 4,511,800 |
Page 1 of 1 · 16 trading days
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.