Chongqing Mas Sci&Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.390	10.390	9.940	10.190	10.131	6,711,720
2024-07-26	9.320	10.060	9.190	10.040	9.982	6,882,668
2024-07-25	9.590	9.650	9.180	9.420	9.365	4,050,300
2024-07-24	9.700	9.750	9.510	9.600	9.544	3,129,920
2024-07-23	9.650	9.950	9.620	9.690	9.634	4,810,820
2024-07-22	9.330	9.770	9.310	9.680	9.624	4,231,320
2024-07-19	9.140	9.490	9.100	9.260	9.206	2,571,160
2024-07-18	9.440	9.460	8.940	9.230	9.177	3,569,448
2024-07-17	9.620	9.720	9.460	9.460	9.405	1,618,220
2024-07-16	9.700	9.720	9.470	9.650	9.594	1,974,240
2024-07-15	9.660	9.790	9.460	9.570	9.515	2,419,000
2024-07-12	9.740	9.800	9.670	9.740	9.684	1,502,565
2024-07-11	9.570	9.820	9.570	9.720	9.664	3,154,000
2024-07-10	9.490	9.580	9.340	9.430	9.375	1,968,240
2024-07-09	9.360	9.530	9.070	9.500	9.445	3,084,505
2024-07-08	9.690	9.790	9.330	9.400	9.346	3,150,020
2024-07-05	9.660	9.900	9.610	9.790	9.733	1,562,505
2024-07-04	9.950	10.020	9.750	9.790	9.733	2,373,200
2024-07-03	10.020	10.150	9.790	9.990	9.932	3,185,960
2024-07-02	9.850	10.130	9.700	10.020	9.962	3,943,560
2024-07-01	9.960	10.020	9.480	9.700	9.644	4,292,700
2024-06-28	9.850	10.160	9.800	9.970	9.912	3,122,720
2024-06-27	10.080	10.330	9.880	9.970	9.912	3,423,460
2024-06-26	9.810	10.140	9.750	10.080	10.022	3,380,360
2024-06-25	9.980	10.060	9.760	9.850	9.793	2,882,820
2024-06-24	10.320	10.320	9.830	9.990	9.932	4,530,100
2024-06-21	10.240	10.410	10.000	10.370	10.310	2,735,965
2024-06-20	10.550	10.550	10.270	10.360	10.300	3,578,940
2024-06-19	10.430	10.650	10.310	10.550	10.489	5,340,200
2024-06-18	10.060	10.430	9.970	10.400	10.340	4,372,180
2024-06-17	10.190	10.190	9.920	9.970	9.912	2,522,264
2024-06-14	10.120	10.190	9.980	10.160	10.101	3,109,804
2024-06-13	10.220	10.350	10.070	10.120	10.061	3,283,160
2024-06-12	10.120	10.400	10.070	10.160	10.101	4,290,498
2024-06-11	9.950	10.170	9.520	10.120	10.061	4,633,740
2024-06-07	9.860	10.000	9.740	9.990	9.932	4,510,380
2024-06-06	10.250	10.450	9.680	9.750	9.694	6,963,520
2024-06-05	10.480	10.700	10.240	10.290	10.230	3,590,961
2024-06-04	10.630	10.740	10.140	10.330	10.270	5,987,040
2024-06-03	11.010	11.140	10.610	10.760	10.698	5,400,500
2024-05-31	10.690	11.200	10.600	11.100	11.036	6,101,820
2024-05-30	10.930	11.110	10.510	10.750	10.665	5,600,340
2024-05-29	11.110	11.150	10.740	10.770	10.685	5,225,700
2024-05-28	10.630	11.060	10.460	10.930	10.844	7,310,140
2024-05-27	10.660	10.900	10.390	10.660	10.576	6,626,960
2024-05-24	10.830	11.200	10.730	10.740	10.655	6,061,780
2024-05-23	10.950	11.200	10.810	10.920	10.834	6,296,298
2024-05-22	11.100	11.380	10.960	11.060	10.972	9,039,840
2024-05-21	11.130	11.300	10.900	11.160	11.072	7,726,980
2024-05-20	11.060	11.490	10.800	11.130	11.042	13,001,656
2024-05-17	10.730	11.520	10.610	11.170	11.082	19,117,260
2024-05-16	10.150	10.880	10.110	10.730	10.645	13,531,060
2024-05-15	10.300	10.350	10.000	10.210	10.129	8,821,040
2024-05-14	9.700	10.580	9.680	10.490	10.407	13,821,028
2024-05-13	9.670	9.810	9.450	9.720	9.643	4,818,289
2024-05-10	9.780	9.880	9.600	9.680	9.603	3,463,200
2024-05-09	9.730	9.890	9.710	9.840	9.762	4,923,691
2024-05-08	9.900	10.020	9.680	9.710	9.633	7,262,900
2024-05-07	9.780	10.270	9.760	10.080	10.000	11,514,700
2024-05-06	9.850	9.940	9.710	9.860	9.782	6,041,300

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0350 CNY
2025-05-21	0.0300 CNY
2024-05-31	0.0230 CNY
2023-06-13	0.0480 CNY
2022-05-27	0.0250 CNY
2021-06-25	0.0250 CNY
2020-06-15	0.0240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.