Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.210	13.390	13.100	13.320	13.215	8,370,771
2023-10-31	13.360	13.750	13.070	13.300	13.195	12,227,531
2023-10-30	13.560	13.630	13.200	13.480	13.373	14,419,922
2023-10-27	14.200	14.290	13.490	13.820	13.711	26,260,597
2023-10-26	13.210	14.030	13.180	13.950	13.840	24,798,312
2023-10-25	13.700	13.750	13.230	13.520	13.413	22,875,642
2023-10-24	12.500	14.180	12.350	13.660	13.552	30,760,980
2023-10-23	12.150	13.050	11.850	12.750	12.649	21,719,560
2023-10-20	12.900	13.290	12.160	12.210	12.113	17,042,800
2023-10-19	12.400	13.530	12.370	13.080	12.976	23,156,864
2023-10-18	13.120	13.160	12.300	12.570	12.471	17,263,698
2023-10-17	12.220	13.990	12.000	13.300	13.195	21,596,605
2023-10-16	12.230	12.370	12.040	12.210	12.113	5,597,878
2023-10-13	12.440	12.520	12.100	12.260	12.163	7,104,518
2023-10-12	12.850	12.910	12.190	12.460	12.361	12,586,858
2023-10-11	12.230	13.350	12.000	12.890	12.788	15,632,581
2023-10-10	12.150	12.270	12.050	12.200	12.103	6,481,286
2023-10-09	12.430	12.450	11.960	12.080	11.984	8,044,520
2023-09-28	12.250	12.640	12.250	12.450	12.351	5,733,840
2023-09-27	12.520	12.600	12.100	12.320	12.222	6,641,081
2023-09-26	12.500	12.790	12.180	12.450	12.351	8,629,078
2023-09-25	12.400	12.550	12.140	12.450	12.351	6,040,700
2023-09-22	11.950	12.330	11.790	12.300	12.203	4,351,400
2023-09-21	11.860	12.160	11.850	11.980	11.885	3,235,300
2023-09-20	12.030	12.450	11.890	11.930	11.836	5,903,960
2023-09-19	12.330	12.340	11.900	11.970	11.875	5,546,260
2023-09-18	12.280	12.550	12.040	12.350	12.252	5,033,958
2023-09-15	12.430	12.530	12.200	12.280	12.183	4,168,843
2023-09-14	12.620	12.690	12.230	12.340	12.242	5,051,843
2023-09-13	12.900	13.030	12.540	12.730	12.629	4,559,880
2023-09-12	12.940	13.000	12.800	12.910	12.808	5,210,760
2023-09-11	13.230	13.230	12.700	12.920	12.818	10,101,238
2023-09-08	12.650	13.480	12.500	13.230	13.125	12,128,158
2023-09-07	13.350	13.460	12.680	12.720	12.619	8,331,840
2023-09-06	12.860	13.110	12.710	13.100	12.996	3,869,060
2023-09-05	12.950	13.100	12.840	12.970	12.867	4,252,517
2023-09-04	13.050	13.100	12.780	13.060	12.957	5,094,660
2023-09-01	13.100	13.270	12.810	12.880	12.778	8,443,000
2023-08-31	12.840	13.070	12.580	12.980	12.877	8,384,783
2023-08-30	12.390	12.960	12.250	12.880	12.778	11,814,372
2023-08-29	11.550	12.350	11.400	12.250	12.153	8,454,362
2023-08-28	12.380	12.500	11.650	11.690	11.597	8,212,500
2023-08-25	12.180	12.340	11.650	11.780	11.687	8,091,180
2023-08-24	12.080	12.430	12.020	12.270	12.173	6,161,460
2023-08-23	12.010	12.320	11.940	12.080	11.984	6,096,920
2023-08-22	11.770	12.520	11.660	12.140	12.044	9,755,164
2023-08-21	11.820	11.990	11.630	11.670	11.578	7,015,472
2023-08-18	12.230	12.750	11.720	11.780	11.687	9,772,419
2023-08-17	12.130	12.400	11.400	12.220	12.123	18,422,100
2023-08-16	14.360	14.360	12.120	12.330	12.232	24,246,136
2023-08-15	14.440	14.580	14.170	14.200	14.088	3,630,987
2023-08-14	14.200	14.420	14.100	14.400	14.286	3,546,280
2023-08-11	14.520	14.610	14.190	14.300	14.187	4,084,524
2023-08-10	14.590	14.760	14.380	14.520	14.405	6,499,911
2023-08-09	14.550	14.780	14.300	14.740	14.623	7,344,519
2023-08-08	14.970	15.120	14.400	14.550	14.435	13,355,225
2023-08-07	16.070	16.250	14.870	15.000	14.881	17,248,052
2023-08-04	16.260	16.790	15.920	16.240	16.111	12,927,215
2023-08-03	15.740	16.960	15.660	16.430	16.300	19,317,675
2023-08-02	15.590	16.120	15.200	15.720	15.596	13,803,227

← NewerPage 13 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.