Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.310	16.520	15.950	16.160	9.999	9,046,760
2023-02-03	16.300	16.730	16.070	16.530	10.228	10,108,320
2023-02-02	15.910	16.480	15.900	16.250	10.055	9,973,120
2023-02-01	16.240	16.300	15.470	15.900	9.838	13,174,334
2023-01-31	16.170	16.390	15.870	16.260	10.061	8,773,892
2023-01-30	15.510	16.370	15.510	16.270	10.067	12,014,667
2023-01-20	15.000	15.460	14.800	15.360	9.504	8,546,080
2023-01-19	14.610	15.120	14.570	14.800	9.158	8,732,040
2023-01-18	14.700	14.880	14.050	14.650	9.065	8,193,120
2023-01-17	14.040	14.920	13.950	14.450	8.941	10,247,659
2023-01-16	14.220	14.490	13.820	14.030	8.681	14,204,555
2023-01-13	14.000	14.640	13.680	14.450	8.941	17,603,728
2023-01-12	12.790	14.300	12.520	13.930	8.619	18,885,835
2023-01-11	12.670	12.880	12.460	12.610	7.803	4,311,200
2023-01-10	12.470	12.700	12.470	12.550	7.766	3,341,443
2023-01-09	12.460	12.860	12.430	12.520	7.747	5,456,000
2023-01-06	12.180	12.540	12.180	12.460	7.710	4,598,560
2023-01-05	12.210	12.400	12.010	12.250	7.580	3,737,760
2023-01-04	12.140	12.150	11.980	12.090	7.481	2,562,240
2023-01-03	11.810	12.080	11.750	12.040	7.450	3,350,086
2022-12-30	11.940	11.950	11.760	11.810	7.308	2,021,840
2022-12-29	11.600	12.020	11.600	11.840	7.326	5,142,118
2022-12-28	11.520	11.760	11.450	11.690	7.233	3,148,240
2022-12-27	11.480	11.680	11.290	11.640	7.202	4,840,342
2022-12-26	11.020	11.510	10.980	11.390	7.048	3,016,227
2022-12-23	10.970	11.050	10.800	10.980	6.794	1,789,164
2022-12-22	11.200	11.290	10.900	10.930	6.763	3,122,284
2022-12-21	11.140	11.340	11.030	11.180	6.918	2,827,520
2022-12-20	11.240	11.390	11.080	11.230	6.949	2,064,801
2022-12-19	11.610	11.750	11.130	11.200	6.930	3,816,480
2022-12-16	11.860	11.960	11.560	11.650	7.209	3,735,520
2022-12-15	11.590	11.920	11.490	11.860	7.339	4,190,131
2022-12-14	11.700	11.730	11.470	11.530	7.134	2,964,161
2022-12-13	11.820	11.830	11.560	11.580	7.165	3,368,800
2022-12-12	11.660	11.860	11.600	11.770	7.283	2,640,000
2022-12-09	11.900	11.900	11.650	11.690	7.233	2,689,280
2022-12-08	11.730	11.880	11.550	11.820	7.314	4,794,723
2022-12-07	11.720	11.830	11.630	11.680	7.227	2,942,880
2022-12-06	11.830	11.970	11.770	11.790	7.295	3,091,680
2022-12-05	12.030	12.180	11.800	11.900	7.363	5,218,240
2022-12-02	11.740	12.160	11.620	11.990	7.419	9,848,320
2022-12-01	11.440	12.160	11.360	11.680	7.227	13,069,840
2022-11-30	11.260	11.500	11.010	11.430	7.073	6,586,864
2022-11-29	11.160	11.260	10.970	11.220	6.943	4,419,435
2022-11-28	11.300	11.320	10.870	10.960	6.782	7,831,312
2022-11-25	11.700	11.750	11.180	11.240	6.955	8,151,227
2022-11-24	11.870	11.990	11.650	11.680	7.227	4,592,836
2022-11-23	12.060	12.080	11.630	11.870	7.345	7,160,553
2022-11-22	12.440	12.550	11.960	11.960	7.400	7,200,640
2022-11-21	12.300	12.510	12.120	12.440	7.697	4,384,147
2022-11-18	12.520	12.720	12.320	12.350	7.642	4,374,977
2022-11-17	12.390	12.500	12.320	12.490	7.728	5,705,382
2022-11-16	12.510	12.660	12.280	12.340	7.636	4,705,001
2022-11-15	12.220	12.640	12.220	12.510	7.741	6,121,305
2022-11-14	12.380	12.480	12.130	12.210	7.555	5,968,249
2022-11-11	12.810	12.830	12.300	12.390	7.667	6,609,945
2022-11-10	12.650	12.850	12.560	12.620	7.809	2,801,227
2022-11-09	12.800	12.960	12.620	12.770	7.902	4,540,772
2022-11-08	12.430	12.930	12.380	12.920	7.994	8,363,134
2022-11-07	12.620	12.780	12.430	12.520	7.747	7,069,656

← NewerPage 16 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.