Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.210	23.560	21.910	22.800	14.108	11,850,443
2023-05-04	22.080	22.450	21.410	22.200	13.737	7,865,600
2023-04-28	22.000	22.800	21.450	22.280	13.786	10,819,956
2023-04-27	20.650	22.160	20.610	21.800	13.489	11,335,680
2023-04-26	20.950	21.380	20.050	20.600	12.747	8,797,280
2023-04-25	21.440	22.000	20.800	21.180	13.105	11,800,844
2023-04-24	21.070	22.290	21.070	21.960	13.588	13,618,187
2023-04-21	23.000	23.480	20.980	21.070	13.037	15,901,121
2023-04-20	22.560	23.200	22.120	22.500	13.922	10,947,040
2023-04-19	22.850	23.090	22.500	23.050	14.263	8,235,360
2023-04-18	22.750	23.100	22.020	22.850	14.139	10,073,920
2023-04-17	23.000	24.130	22.700	22.830	14.126	8,973,600
2023-04-14	23.660	24.180	22.880	23.530	14.560	10,538,777
2023-04-13	23.500	24.780	23.410	23.780	14.714	15,354,313
2023-04-12	24.060	24.250	23.450	23.800	14.727	15,318,712
2023-04-11	23.680	25.310	23.200	23.720	14.677	19,155,840
2023-04-10	25.510	26.230	23.500	24.010	14.857	28,218,507
2023-04-07	22.450	25.640	22.300	25.310	15.661	28,080,000
2023-04-06	22.790	23.050	21.880	22.390	13.854	17,596,320
2023-04-04	24.590	24.700	22.480	22.940	14.194	25,303,200
2023-04-03	23.570	24.800	22.670	24.590	15.215	26,801,608
2023-03-31	22.410	23.390	21.710	22.970	14.213	18,775,200
2023-03-30	23.630	24.100	22.290	22.670	14.027	18,766,137
2023-03-29	23.270	23.890	22.660	23.340	14.442	34,948,057
2023-03-28	20.730	24.690	20.300	24.310	15.042	59,320,339
2023-03-27	18.900	21.700	18.580	20.600	12.747	33,940,539
2023-03-24	17.920	18.120	17.660	18.080	11.187	6,112,480
2023-03-23	17.360	18.500	17.250	18.020	11.150	12,795,840
2023-03-22	17.750	17.900	17.180	17.360	10.742	7,382,560
2023-03-21	17.250	18.160	17.100	17.700	10.952	11,747,840
2023-03-20	18.840	18.840	17.080	17.100	10.581	17,140,000
2023-03-17	18.930	19.330	18.560	18.860	11.670	7,045,280
2023-03-16	18.830	18.920	18.430	18.570	11.490	4,784,160
2023-03-15	18.990	19.220	18.630	18.820	11.645	7,829,920
2023-03-14	19.200	19.230	18.820	18.890	11.688	5,400,531
2023-03-13	19.300	19.420	19.020	19.210	11.886	4,832,800
2023-03-10	19.470	19.740	19.090	19.390	11.998	9,340,480
2023-03-09	19.480	19.690	19.120	19.500	12.066	6,569,440
2023-03-08	19.220	20.010	19.220	19.680	12.177	13,140,840
2023-03-07	18.980	19.450	18.970	19.210	11.886	7,571,777
2023-03-06	19.330	19.580	18.970	19.310	11.948	9,903,425
2023-03-03	19.010	19.100	18.600	19.010	11.763	9,004,800
2023-03-02	18.560	19.260	18.440	19.000	11.757	15,167,020
2023-03-01	18.000	19.160	17.950	18.560	11.484	17,300,156
2023-02-28	16.590	18.220	16.370	17.990	11.132	20,471,376
2023-02-27	16.410	17.520	16.410	16.510	10.216	10,872,000
2023-02-24	16.860	17.130	16.390	16.530	10.228	12,745,600
2023-02-23	18.210	18.800	15.990	16.960	10.494	17,748,840
2023-02-22	17.690	17.750	17.270	17.470	10.810	4,848,963
2023-02-21	17.380	18.000	17.250	17.690	10.946	7,359,520
2023-02-20	16.470	17.450	16.310	17.340	10.729	9,342,720
2023-02-17	16.490	16.890	16.300	16.440	10.172	7,312,960
2023-02-16	17.160	17.160	16.360	16.390	10.141	13,329,920
2023-02-15	17.000	17.130	16.870	17.000	10.519	4,333,440
2023-02-14	17.050	17.250	16.880	16.920	10.469	5,822,080
2023-02-13	16.990	17.270	16.830	17.000	10.519	14,248,640
2023-02-10	16.960	17.120	16.630	16.960	10.494	12,019,680
2023-02-09	17.500	17.600	16.600	16.960	10.494	16,529,936
2023-02-08	17.070	17.600	16.750	17.560	10.865	12,132,019
2023-02-07	16.190	17.300	16.060	17.070	10.562	11,207,483

← NewerPage 15 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.