Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.650	12.950	12.600	12.680	7.846	9,044,745
2022-11-03	12.430	12.940	12.190	12.650	7.827	12,493,920
2022-11-02	12.160	12.420	12.000	12.310	7.617	6,250,059
2022-11-01	12.090	12.320	11.880	12.180	7.537	6,122,560
2022-10-31	11.950	12.230	11.590	11.990	7.419	6,191,040
2022-10-28	12.280	12.390	11.630	11.830	7.320	7,436,160
2022-10-27	12.000	12.450	11.930	12.280	7.598	7,268,800
2022-10-26	11.800	12.140	11.720	12.070	7.468	7,858,433
2022-10-25	11.740	12.240	11.560	11.970	7.407	8,952,560
2022-10-24	11.680	11.880	11.600	11.660	7.215	3,802,240
2022-10-21	11.690	11.760	11.500	11.660	7.215	2,495,801
2022-10-20	11.640	11.820	11.430	11.620	7.190	2,807,840
2022-10-19	11.590	11.750	11.550	11.640	7.202	2,509,280
2022-10-18	12.000	12.000	11.600	11.670	7.221	3,556,160
2022-10-17	11.420	11.970	11.420	11.820	7.314	5,335,040
2022-10-14	11.320	11.550	11.280	11.480	7.103	5,312,755
2022-10-13	10.710	11.430	10.710	11.340	7.017	7,912,235
2022-10-12	10.340	10.740	10.250	10.710	6.627	4,766,284
2022-10-11	10.500	10.530	10.090	10.340	6.398	3,968,320
2022-10-10	10.830	10.830	10.320	10.360	6.410	3,237,920
2022-09-30	10.720	10.890	10.650	10.660	6.596	3,199,520
2022-09-29	10.950	11.150	10.650	10.720	6.633	2,986,240
2022-09-28	11.320	11.480	10.830	10.830	6.701	4,428,320
2022-09-27	11.180	11.370	10.970	11.310	6.998	3,047,200
2022-09-26	11.200	11.380	11.140	11.170	6.912	3,000,534
2022-09-23	11.740	11.850	11.330	11.330	7.011	3,765,600
2022-09-22	11.500	11.790	11.450	11.720	7.252	3,502,163
2022-09-21	11.400	11.620	11.320	11.560	7.153	2,987,840
2022-09-20	11.290	11.560	11.280	11.500	7.116	4,234,720
2022-09-19	11.310	11.430	11.150	11.160	6.905	3,870,240
2022-09-16	11.740	11.840	11.360	11.400	7.054	3,414,560
2022-09-15	12.090	12.120	11.600	11.740	7.264	4,289,129
2022-09-14	12.050	12.100	11.770	12.040	7.450	3,980,481
2022-09-13	11.980	12.180	11.980	12.120	7.499	3,828,641
2022-09-09	12.180	12.240	11.970	11.980	7.413	4,536,235
2022-09-08	12.700	12.710	12.160	12.180	7.537	6,005,600
2022-09-07	12.690	12.780	12.470	12.740	7.883	8,690,560
2022-09-06	12.670	12.670	12.310	12.460	7.710	7,631,360
2022-09-05	12.810	12.910	12.330	12.660	7.834	6,669,777
2022-09-02	12.630	12.890	12.600	12.800	7.920	5,266,222
2022-09-01	12.970	13.120	12.580	12.630	7.815	6,514,240
2022-08-31	13.750	13.760	12.920	12.970	8.025	7,224,969
2022-08-30	13.650	14.060	13.520	13.730	8.496	7,095,849
2022-08-29	14.100	14.120	13.480	13.790	8.533	10,269,992
2022-08-26	13.600	14.750	13.400	14.150	8.756	13,092,454
2022-08-25	13.540	13.880	13.160	13.580	8.403	7,503,200
2022-08-24	14.100	14.170	13.350	13.540	8.378	8,340,640
2022-08-23	14.180	14.270	13.920	14.100	8.725	7,211,360
2022-08-22	14.340	14.390	14.070	14.130	8.743	7,283,398
2022-08-19	14.560	14.950	14.360	14.360	8.885	7,449,280
2022-08-18	14.530	14.650	14.380	14.580	9.022	6,482,560
2022-08-17	14.690	14.840	14.470	14.540	8.997	6,988,320
2022-08-16	14.480	14.760	14.410	14.690	9.090	10,152,459
2022-08-15	14.380	14.640	14.090	14.510	8.978	13,714,683
2022-08-12	14.070	14.640	14.030	14.440	8.935	13,362,880
2022-08-11	14.320	14.650	14.010	14.090	8.718	13,430,208
2022-08-10	13.860	14.270	13.760	14.190	8.780	9,252,288
2022-08-09	13.870	14.020	13.720	13.870	8.582	6,464,320
2022-08-08	13.240	13.950	13.200	13.820	8.551	9,392,000
2022-08-05	13.390	13.420	13.170	13.280	8.217	5,813,891

← NewerPage 17 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.