Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.480	9.900	9.350	9.790	9.713	6,559,240
2024-01-24	9.510	9.600	9.000	9.520	9.445	7,168,880
2024-01-23	9.580	9.720	9.200	9.510	9.435	9,215,740
2024-01-22	10.070	10.330	9.430	9.580	9.504	6,741,960
2024-01-19	10.300	10.380	10.050	10.070	9.990	3,109,020
2024-01-18	10.440	10.610	9.990	10.370	10.288	5,723,731
2024-01-17	10.960	10.970	10.510	10.540	10.457	3,149,420
2024-01-16	10.990	11.140	10.800	10.950	10.863	2,686,520
2024-01-15	11.130	11.130	10.850	11.000	10.913	1,884,200
2024-01-12	11.080	11.490	11.080	11.120	11.032	3,580,540
2024-01-11	10.590	11.190	10.590	11.080	10.992	4,770,480
2024-01-10	10.900	11.000	10.570	10.580	10.496	3,557,540
2024-01-09	10.980	11.120	10.860	10.970	10.883	2,160,820
2024-01-08	11.010	11.220	10.910	10.920	10.834	3,010,512
2024-01-05	11.280	11.290	10.940	11.040	10.953	2,241,760
2024-01-04	11.240	11.310	11.100	11.250	11.161	1,728,860
2024-01-03	11.360	11.380	11.140	11.220	11.131	2,900,900
2024-01-02	11.540	11.730	11.320	11.320	11.230	3,611,720
2023-12-29	11.320	11.560	11.280	11.530	11.439	2,812,600
2023-12-28	11.150	11.450	10.990	11.320	11.230	3,459,094
2023-12-27	10.820	11.160	10.800	11.120	11.032	3,783,994
2023-12-26	11.390	11.400	10.820	10.850	10.764	5,420,530
2023-12-25	11.420	11.600	11.230	11.430	11.340	3,470,580
2023-12-22	12.270	12.320	11.410	11.450	11.359	9,266,644
2023-12-21	12.260	12.550	12.120	12.300	12.203	3,842,398
2023-12-20	12.380	12.660	12.240	12.260	12.163	3,553,640
2023-12-19	12.280	12.480	12.220	12.400	12.302	1,970,660
2023-12-18	12.500	12.500	12.180	12.280	12.183	2,278,840
2023-12-15	12.690	12.690	12.410	12.430	12.332	2,563,760
2023-12-14	12.620	12.750	12.570	12.620	12.520	3,580,940
2023-12-13	12.620	12.810	12.510	12.600	12.500	4,219,962
2023-12-12	12.250	12.870	12.230	12.670	12.570	6,734,810
2023-12-11	12.280	12.310	12.050	12.270	12.173	3,402,480
2023-12-08	12.390	12.500	12.270	12.310	12.213	3,652,400
2023-12-07	12.310	12.570	12.300	12.400	12.302	3,792,200
2023-12-06	12.330	12.480	12.290	12.350	12.252	2,310,360
2023-12-05	12.380	12.580	12.240	12.360	12.262	4,210,980
2023-12-04	12.390	12.550	12.240	12.400	12.302	2,799,800
2023-12-01	12.150	12.440	12.120	12.370	12.272	4,196,500
2023-11-30	12.590	12.600	12.160	12.170	12.074	5,615,740
2023-11-29	12.560	12.720	12.310	12.610	12.510	4,925,180
2023-11-28	12.580	12.640	12.380	12.610	12.510	3,893,026
2023-11-27	12.520	12.700	12.450	12.560	12.461	3,373,806
2023-11-24	12.930	12.950	12.520	12.560	12.461	5,695,311
2023-11-23	12.870	13.050	12.770	12.930	12.828	5,425,431
2023-11-22	13.100	13.330	12.960	12.990	12.887	10,728,840
2023-11-21	13.350	13.620	13.060	13.350	13.244	17,736,564
2023-11-20	13.000	13.320	12.840	13.280	13.175	9,221,400
2023-11-17	13.110	13.160	12.700	13.000	12.897	8,862,720
2023-11-16	13.170	13.450	13.060	13.070	12.967	11,268,520
2023-11-15	12.840	13.300	12.750	13.170	13.066	14,875,001
2023-11-14	12.480	12.850	12.440	12.800	12.699	9,826,260
2023-11-13	12.680	12.890	12.450	12.530	12.431	11,400,720
2023-11-10	12.580	12.710	12.430	12.640	12.540	8,138,920
2023-11-09	12.550	12.720	12.450	12.650	12.550	6,895,760
2023-11-08	12.900	12.900	12.420	12.570	12.471	12,390,500
2023-11-07	13.000	13.200	12.790	12.900	12.798	11,578,840
2023-11-06	12.900	13.200	12.600	13.080	12.976	13,485,100
2023-11-03	12.850	13.240	12.810	12.830	12.728	8,799,260
2023-11-02	13.330	13.380	12.910	12.910	12.808	8,943,951

← NewerPage 12 of 21 · 1,212 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.