Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.500	13.020	12.110	12.120	7.484	15,728,960
2022-05-10	11.770	12.740	11.670	12.450	7.688	11,383,040
2022-05-09	11.440	12.090	11.400	11.860	7.324	9,050,080
2022-05-06	11.230	11.710	10.930	11.560	7.138	10,943,520
2022-05-05	11.060	11.720	11.060	11.450	7.070	13,382,720
2022-04-29	10.190	10.950	10.110	10.750	6.638	11,229,120
2022-04-28	11.060	11.180	10.160	10.310	6.366	10,726,880
2022-04-27	10.720	11.060	10.150	10.990	6.786	12,347,499
2022-04-26	11.010	11.420	10.700	10.840	6.694	13,911,209
2022-04-25	11.520	11.520	10.720	10.800	6.669	15,641,590
2022-04-22	12.550	12.550	11.450	11.640	7.188	19,057,609
2022-04-21	11.050	13.260	10.910	12.560	7.756	31,930,400
2022-04-20	11.300	11.900	11.080	11.150	6.885	12,204,160
2022-04-19	11.500	11.700	11.150	11.270	6.959	7,562,720
2022-04-18	11.100	11.450	10.870	11.330	6.996	7,034,560
2022-04-15	11.600	11.600	11.070	11.180	6.904	5,741,280
2022-04-14	11.460	11.700	11.400	11.450	7.070	5,181,280
2022-04-13	12.160	12.160	11.430	11.450	7.070	6,022,880
2022-04-12	11.780	12.020	11.540	11.960	7.385	6,658,400
2022-04-11	12.180	12.370	11.500	11.680	7.212	7,093,571
2022-04-08	12.260	12.590	12.020	12.260	7.571	7,054,560
2022-04-07	12.970	12.990	12.310	12.360	7.632	9,218,400
2022-04-06	13.000	13.330	12.960	13.120	8.102	8,696,960
2022-04-01	13.800	13.980	12.730	13.130	8.108	16,419,200
2022-03-31	14.890	14.890	13.810	13.940	8.608	12,677,440
2022-03-30	14.810	15.190	14.670	14.900	9.201	7,479,520
2022-03-29	15.260	15.290	14.440	14.820	9.151	9,859,520
2022-03-28	15.500	15.520	14.910	14.980	9.250	8,780,320
2022-03-25	16.100	16.100	15.410	15.500	9.571	11,630,400
2022-03-24	15.740	16.260	15.580	15.940	9.843	12,506,720
2022-03-23	15.250	16.050	15.120	15.900	9.818	17,023,200
2022-03-22	15.380	16.090	15.220	15.400	9.509	18,332,001
2022-03-21	14.450	15.220	14.450	15.080	9.312	10,381,440
2022-03-18	14.400	14.700	14.310	14.600	9.015	6,130,720
2022-03-17	14.670	14.890	14.390	14.530	8.972	12,338,880
2022-03-16	14.020	14.770	13.700	14.660	9.053	13,642,720
2022-03-15	14.400	14.680	13.800	13.810	8.528	12,646,560
2022-03-14	15.000	15.330	14.570	14.570	8.997	10,342,160
2022-03-11	15.320	15.600	14.320	15.450	9.540	19,720,678
2022-03-10	15.410	15.990	14.950	15.550	9.602	16,980,321
2022-03-09	15.030	15.430	14.300	15.110	9.330	15,099,841
2022-03-08	15.600	15.790	14.680	15.100	9.324	21,936,670
2022-03-07	15.400	16.770	15.400	15.600	9.633	27,604,881
2022-03-04	15.510	16.130	15.360	15.470	9.553	13,584,643
2022-03-03	15.980	15.980	15.330	15.540	9.596	13,443,520
2022-03-02	16.110	16.400	15.710	15.930	9.837	14,032,480
2022-03-01	15.900	16.440	15.420	16.260	10.040	19,108,960
2022-02-28	15.920	16.200	15.150	15.900	9.818	16,237,441
2022-02-25	16.230	16.790	15.780	15.900	9.818	21,370,240
2022-02-24	16.200	17.600	15.760	16.550	10.220	32,961,868
2022-02-23	17.040	17.160	16.070	16.250	10.034	27,104,004
2022-02-22	16.300	18.060	16.080	17.030	10.516	33,757,459
2022-02-21	15.810	17.250	15.220	16.810	10.380	34,983,558
2022-02-18	15.260	16.160	14.800	15.860	9.793	39,560,800
2022-02-17	14.430	16.820	14.000	15.640	9.658	52,923,470
2022-02-16	13.430	15.880	13.430	14.720	9.090	40,653,280
2022-02-15	14.860	14.990	12.700	13.230	8.170	27,530,401
2022-02-14	14.070	15.730	14.050	14.150	8.738	32,165,187
2022-02-11	14.650	14.670	14.080	14.350	8.861	10,937,120
2022-02-10	14.580	14.950	14.400	14.780	9.127	12,681,027

← NewerPage 19 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.