Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.130	13.400	12.960	13.200	8.168	6,459,849
2022-08-03	12.840	13.600	12.840	13.100	8.106	11,624,160
2022-08-02	13.240	13.260	12.430	12.820	7.933	14,336,328
2022-08-01	13.570	13.760	13.320	13.320	8.242	8,105,440
2022-07-29	13.520	13.950	13.460	13.640	8.440	8,561,120
2022-07-28	13.540	13.660	13.360	13.520	8.366	6,856,960
2022-07-27	13.360	13.590	13.220	13.420	8.304	7,350,683
2022-07-26	13.060	13.330	12.920	13.310	8.236	6,642,728
2022-07-25	13.310	13.570	13.020	13.050	8.075	7,133,376
2022-07-22	13.470	13.730	13.240	13.360	8.267	7,007,822
2022-07-21	13.820	13.880	13.420	13.500	8.353	7,772,320
2022-07-20	13.860	13.930	13.570	13.850	8.570	9,018,176
2022-07-19	13.460	13.860	13.300	13.860	8.576	12,608,800
2022-07-18	13.200	13.590	13.120	13.460	8.329	10,668,492
2022-07-15	13.570	13.590	13.180	13.190	8.161	9,656,012
2022-07-14	13.900	13.920	13.470	13.580	8.403	14,062,462
2022-07-13	14.170	14.240	13.460	14.090	8.718	25,801,121
2022-07-12	12.950	14.580	12.950	14.410	8.916	26,607,201
2022-07-11	13.020	13.180	12.690	13.090	8.100	5,992,320
2022-07-08	13.010	13.570	12.910	13.040	8.069	6,694,560
2022-07-07	13.010	13.230	12.950	13.130	8.124	4,098,470
2022-07-06	12.980	13.270	12.900	13.150	8.137	5,299,816
2022-07-05	13.260	13.380	12.600	13.030	8.063	8,611,360
2022-07-04	13.290	13.520	13.170	13.330	8.248	5,117,136
2022-07-01	13.400	13.440	13.150	13.290	8.223	4,897,760
2022-06-30	13.480	13.660	13.200	13.270	8.211	5,579,040
2022-06-29	13.960	14.070	13.360	13.360	8.267	6,639,654
2022-06-28	13.440	14.160	13.330	13.870	8.582	11,024,480
2022-06-27	13.050	13.520	12.860	13.450	8.322	8,504,000
2022-06-24	12.780	13.300	12.710	13.050	8.075	6,368,160
2022-06-23	12.630	12.750	12.370	12.720	7.871	5,331,040
2022-06-22	13.220	13.230	12.510	12.640	7.821	8,533,120
2022-06-21	13.600	13.600	12.990	13.130	8.124	7,113,120
2022-06-20	13.240	13.770	12.950	13.480	8.341	9,740,059
2022-06-17	13.240	13.260	12.810	13.080	8.093	6,687,680
2022-06-16	13.050	13.330	12.960	13.250	8.199	5,877,760
2022-06-15	13.500	13.540	13.020	13.030	8.063	8,748,000
2022-06-14	13.130	13.400	12.920	13.390	8.285	7,618,080
2022-06-13	12.810	13.350	12.800	13.270	8.211	8,499,041
2022-06-10	12.820	13.070	12.740	13.020	8.056	5,227,523
2022-06-09	13.030	13.230	12.740	12.920	7.994	6,322,777
2022-06-08	13.310	13.350	12.800	13.030	8.063	10,770,457
2022-06-07	13.450	13.450	13.000	13.390	8.285	7,164,320
2022-06-06	13.170	13.400	13.100	13.250	8.199	7,633,600
2022-06-02	13.000	13.440	12.940	13.210	8.174	8,541,825
2022-06-01	12.590	13.320	12.490	13.070	8.087	12,573,120
2022-05-31	12.350	12.540	12.080	12.500	7.735	7,118,713
2022-05-30	12.550	12.570	12.060	12.300	7.611	7,535,841
2022-05-27	12.220	12.600	12.020	12.500	7.735	9,918,209
2022-05-26	12.260	12.440	11.950	12.210	7.540	6,498,560
2022-05-25	11.880	12.380	11.760	12.350	7.626	8,221,468
2022-05-24	12.700	12.700	11.740	11.750	7.256	7,497,864
2022-05-23	12.320	12.630	12.230	12.580	7.768	6,928,000
2022-05-20	12.290	12.530	12.020	12.250	7.564	6,950,862
2022-05-19	12.180	12.300	11.990	12.200	7.533	5,201,902
2022-05-18	12.300	12.570	12.280	12.310	7.601	4,490,720
2022-05-17	12.600	12.780	12.280	12.310	7.601	5,783,849
2022-05-16	12.610	12.880	12.540	12.690	7.836	5,456,160
2022-05-13	12.470	12.870	12.300	12.620	7.793	8,016,809
2022-05-12	12.140	12.610	12.140	12.420	7.669	10,074,560

← NewerPage 18 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.