Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.340	16.360	15.500	15.660	15.536	14,069,148
2023-07-31	17.150	17.150	15.350	16.210	16.082	21,010,233
2023-07-28	15.900	17.150	15.670	16.850	16.717	22,935,734
2023-07-27	15.900	16.330	15.800	15.890	15.764	8,090,980
2023-07-26	16.070	16.150	15.340	15.900	15.774	12,948,460
2023-07-25	14.460	15.960	14.420	15.870	15.744	21,063,777
2023-07-24	14.490	14.710	14.090	14.420	14.306	4,932,002
2023-07-21	14.750	15.000	14.340	14.490	14.375	8,438,760
2023-07-20	15.490	15.550	14.780	14.840	14.723	9,286,960
2023-07-19	16.000	16.170	15.340	15.570	15.447	9,028,219
2023-07-18	15.570	16.180	15.000	15.820	15.695	16,341,200
2023-07-17	14.890	16.300	14.600	15.330	15.209	20,487,605
2023-07-14	14.520	15.050	14.380	14.410	14.296	7,217,659
2023-07-13	14.330	14.610	14.060	14.450	14.336	5,883,387
2023-07-12	15.330	15.350	14.170	14.330	14.217	14,314,838
2023-07-11	14.960	15.780	14.870	15.350	15.229	11,472,840
2023-07-10	14.790	15.090	14.400	15.000	14.881	6,633,700
2023-07-07	14.730	14.930	14.470	14.650	14.534	5,489,420
2023-07-06	14.880	15.240	14.700	14.730	14.613	7,033,540
2023-07-05	15.350	15.440	14.880	14.960	14.842	8,312,420
2023-07-04	14.080	15.150	13.960	15.050	14.931	13,882,511
2023-07-03	14.000	14.180	13.430	14.080	13.969	7,245,840
2023-06-30	13.930	14.330	13.680	13.900	13.790	7,419,480
2023-06-29	13.750	14.150	13.520	13.900	13.790	8,576,563
2023-06-28	15.100	15.340	13.400	13.640	13.532	20,501,191
2023-06-27	15.580	15.870	14.800	15.060	14.941	11,713,336
2023-06-26	15.520	16.150	15.400	15.530	15.407	12,496,237
2023-06-21	16.310	16.610	15.370	15.500	15.377	11,097,260
2023-06-20	16.620	16.680	15.880	16.220	16.092	15,939,441
2023-06-19	15.100	17.100	15.080	16.670	16.538	24,837,221
2023-06-16	15.030	15.330	14.870	15.060	14.941	7,015,191
2023-06-15	14.750	15.350	14.750	15.060	14.941	8,376,040
2023-06-14	14.490	15.360	14.090	15.060	14.941	13,635,220
2023-06-13	14.350	14.500	13.880	14.390	14.276	5,949,960
2023-06-12	23.050	23.330	22.650	23.060	14.269	5,866,720
2023-06-09	23.380	23.900	22.900	23.030	14.250	7,150,560
2023-06-08	23.340	23.510	22.910	23.290	14.411	7,922,560
2023-06-07	23.080	23.370	22.700	23.340	14.442	6,431,520
2023-06-06	24.020	24.250	22.710	22.820	14.120	12,391,201
2023-06-05	22.830	24.840	22.570	23.940	14.813	17,851,358
2023-06-02	22.980	23.180	22.630	22.660	14.021	6,138,400
2023-06-01	22.070	23.200	22.070	23.090	14.287	10,043,520
2023-05-31	21.410	23.070	21.410	22.380	13.848	8,337,065
2023-05-30	22.390	23.800	21.920	22.370	13.842	7,791,510
2023-05-29	22.240	22.640	21.700	22.500	13.922	8,184,536
2023-05-26	21.310	22.440	21.030	22.050	13.644	11,524,057
2023-05-25	23.430	23.430	20.750	21.280	13.167	19,180,377
2023-05-24	22.150	23.720	22.030	23.400	14.479	15,844,320
2023-05-23	22.540	22.540	21.860	22.040	13.638	3,897,600
2023-05-22	22.950	22.950	22.110	22.300	13.798	7,172,000
2023-05-19	22.570	23.660	22.210	23.010	14.238	13,730,241
2023-05-18	22.200	22.710	22.160	22.380	13.848	8,931,041
2023-05-17	20.500	22.570	20.420	22.200	13.737	12,299,816
2023-05-16	20.880	21.100	20.330	20.580	12.734	6,311,510
2023-05-15	21.430	21.430	20.400	20.760	12.846	7,355,360
2023-05-12	21.410	22.150	21.170	21.430	13.260	6,041,177
2023-05-11	20.820	21.850	20.820	21.410	13.248	10,370,576
2023-05-10	21.700	21.790	21.200	21.690	13.421	7,281,281
2023-05-09	22.300	22.580	21.510	21.560	13.341	6,688,640
2023-05-08	22.680	22.680	21.920	22.290	13.792	6,790,923

← NewerPage 14 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.