Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.710	9.930	9.480	9.680	9.603	7,129,011
2024-04-29	9.480	9.940	9.480	9.770	9.693	8,833,291
2024-04-26	8.870	9.660	8.820	9.480	9.405	9,739,551
2024-04-25	8.810	9.010	8.810	8.870	8.800	8,089,380
2024-04-24	8.520	9.980	8.520	9.190	9.117	10,578,900
2024-04-23	8.100	8.560	8.090	8.460	8.393	4,282,220
2024-04-22	8.110	8.180	7.830	8.100	8.036	2,607,840
2024-04-19	8.340	8.420	8.070	8.100	8.036	3,271,165
2024-04-18	8.380	8.500	8.200	8.330	8.264	3,772,828
2024-04-17	7.770	8.370	7.770	8.350	8.284	6,772,723
2024-04-16	8.270	8.270	7.630	7.630	7.570	7,131,451
2024-04-15	8.870	8.990	8.190	8.260	8.195	6,851,060
2024-04-12	8.940	9.230	8.910	8.930	8.859	2,666,143
2024-04-11	8.900	9.140	8.840	8.930	8.859	2,308,980
2024-04-10	9.270	9.270	8.880	9.000	8.929	3,718,660
2024-04-09	9.170	9.340	9.130	9.270	9.197	2,162,640
2024-04-08	9.500	9.530	9.150	9.200	9.127	4,906,105
2024-04-03	9.650	9.650	9.400	9.540	9.465	4,668,680
2024-04-02	9.810	9.920	9.610	9.690	9.613	4,198,660
2024-04-01	9.660	9.880	9.490	9.780	9.703	5,424,500
2024-03-29	9.320	9.550	9.240	9.550	9.474	1,953,800
2024-03-28	9.060	9.460	9.000	9.330	9.256	5,146,620
2024-03-27	9.500	9.510	9.030	9.060	8.988	5,168,900
2024-03-26	9.380	9.630	9.240	9.520	9.445	4,805,521
2024-03-25	9.880	9.950	9.380	9.430	9.355	5,684,457
2024-03-22	9.930	10.000	9.680	9.910	9.832	5,626,320
2024-03-21	10.070	10.190	9.800	9.970	9.891	7,205,797
2024-03-20	9.740	10.260	9.730	10.130	10.050	9,889,920
2024-03-19	9.670	9.910	9.610	9.720	9.643	5,464,660
2024-03-18	9.480	9.720	9.430	9.690	9.613	5,943,020
2024-03-15	9.370	9.490	9.240	9.440	9.365	4,204,400
2024-03-14	9.460	9.590	9.160	9.350	9.276	5,608,618
2024-03-13	9.590	9.650	9.400	9.510	9.435	4,719,800
2024-03-12	9.430	9.630	9.260	9.590	9.514	5,840,120
2024-03-11	9.210	9.440	9.100	9.410	9.336	4,136,360
2024-03-08	9.130	9.370	9.040	9.220	9.147	4,822,200
2024-03-07	9.290	9.500	9.180	9.190	9.117	6,592,710
2024-03-06	9.050	9.250	8.970	9.120	9.048	3,533,820
2024-03-05	9.180	9.280	9.030	9.050	8.978	4,545,000
2024-03-04	9.320	9.360	9.070	9.240	9.167	3,948,580
2024-03-01	9.200	9.340	9.120	9.270	9.197	4,989,060
2024-02-29	8.680	9.330	8.680	9.240	9.167	6,599,830
2024-02-28	9.720	9.850	8.820	8.890	8.820	11,548,870
2024-02-27	9.380	9.770	9.170	9.770	9.693	6,928,580
2024-02-26	9.560	9.580	9.040	9.450	9.375	8,580,734
2024-02-23	8.790	9.260	8.740	9.220	9.147	9,221,564
2024-02-22	8.280	8.770	8.280	8.730	8.661	7,136,677
2024-02-21	8.090	8.730	8.030	8.340	8.274	8,559,140
2024-02-20	8.160	8.410	7.990	8.270	8.205	9,237,486
2024-02-19	7.710	8.580	7.700	8.030	7.966	10,366,112
2024-02-08	6.460	7.530	6.210	7.470	7.411	11,537,820
2024-02-07	6.560	6.900	6.320	6.380	6.330	9,620,556
2024-02-06	6.300	7.000	5.930	6.680	6.627	11,136,130
2024-02-05	7.700	7.710	6.530	6.600	6.548	10,149,142
2024-02-02	8.300	8.480	7.410	7.690	7.629	6,308,064
2024-02-01	8.300	8.440	7.940	8.180	8.115	6,057,020
2024-01-31	9.010	9.170	8.380	8.430	8.363	5,347,436
2024-01-30	9.320	9.740	9.010	9.010	8.939	4,142,100
2024-01-29	9.700	9.890	9.440	9.470	9.395	3,034,762
2024-01-26	9.790	9.950	9.720	9.800	9.722	3,857,120

← NewerPage 11 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.