Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.580	7.600	7.370	7.470	7.470	4,999,507
2026-07-21	7.620	7.700	7.270	7.570	7.570	8,736,884
2026-07-20	7.710	7.990	7.470	7.610	7.610	8,642,920
2026-07-17	7.890	8.000	7.560	7.700	7.700	7,640,709
2026-07-16	7.760	8.040	7.700	7.900	7.900	5,277,049
2026-07-15	7.660	7.950	7.640	7.830	7.830	5,282,727
2026-07-14	7.600	7.750	7.450	7.740	7.740	5,113,900
2026-07-13	8.010	8.060	7.590	7.600	7.600	6,518,280
2026-07-10	7.850	8.310	7.700	8.080	8.080	7,692,560
2026-07-09	7.820	7.890	7.540	7.830	7.830	5,493,801
2026-07-08	7.860	7.910	7.690	7.820	7.820	4,369,040
2026-07-07	8.100	8.160	7.830	7.850	7.850	5,011,900
2026-07-06	8.430	8.510	8.120	8.140	8.140	6,582,000
2026-07-03	8.060	8.530	8.050	8.390	8.390	8,830,616
2026-07-02	8.020	8.340	8.020	8.060	8.060	6,916,460
2026-07-01	8.060	8.240	7.940	8.120	8.120	8,445,790
2026-06-30	7.940	8.100	7.770	8.030	8.030	7,412,575
2026-06-29	7.900	8.010	7.660	7.900	7.900	6,750,240
2026-06-26	8.130	8.170	7.890	7.960	7.960	6,161,040
2026-06-25	8.370	8.370	8.070	8.160	8.160	7,035,420
2026-06-24	8.700	8.720	8.210	8.390	8.390	7,848,780
2026-06-23	8.600	8.880	8.500	8.720	8.720	6,697,017
2026-06-22	8.620	8.720	8.360	8.700	8.700	8,734,500
2026-06-18	8.710	8.830	8.610	8.660	8.660	7,729,997
2026-06-17	9.160	9.180	8.670	8.760	8.760	11,181,820
2026-06-16	9.180	9.220	8.960	9.210	9.210	8,343,160
2026-06-15	9.120	9.340	9.090	9.190	9.190	6,751,700
2026-06-12	9.220	9.290	8.990	9.120	9.120	7,315,570
2026-06-11	9.300	9.320	8.980	9.100	9.100	7,490,400
2026-06-10	9.500	9.730	9.220	9.350	9.350	7,915,798
2026-06-09	9.800	9.840	9.420	9.630	9.630	11,057,558
2026-06-08	9.180	10.040	9.110	9.890	9.890	19,804,152
2026-06-05	9.270	9.550	9.070	9.430	9.430	8,934,600
2026-06-04	9.390	9.460	9.180	9.260	9.260	6,975,500
2026-06-03	9.510	9.600	9.340	9.400	9.400	8,511,680
2026-06-02	9.690	9.920	9.370	9.500	9.500	10,928,150
2026-06-01	9.510	9.910	9.430	9.750	9.750	11,744,300
2026-05-29	10.360	10.490	9.580	9.630	9.630	20,953,971
2026-05-28	9.990	11.160	9.900	10.390	10.390	27,423,029
2026-05-27	10.400	10.550	9.960	10.020	9.985	23,813,260
2026-05-26	11.670	11.670	10.640	10.660	10.623	33,777,562
2026-05-25	11.700	11.700	11.700	11.700	11.659	11,190,140
2026-05-22	9.830	9.890	9.600	9.750	9.716	8,142,100
2026-05-21	9.950	10.420	9.660	9.700	9.666	16,550,051
2026-05-20	10.880	10.910	9.250	9.970	9.935	32,043,765
2026-05-19	10.700	10.910	10.630	10.910	10.872	6,060,600
2026-05-18	10.710	10.790	10.480	10.710	10.673	6,870,720
2026-05-15	10.720	10.920	10.540	10.710	10.673	6,900,160
2026-05-14	11.070	11.100	10.660	10.690	10.653	7,278,694
2026-05-13	11.200	11.200	10.950	11.020	10.982	7,275,080
2026-05-12	11.380	11.390	11.130	11.130	11.091	6,596,700
2026-05-11	11.370	11.410	11.250	11.410	11.370	7,364,580
2026-05-08	11.370	11.370	11.170	11.290	11.251	8,959,402
2026-05-07	11.510	11.520	11.360	11.380	11.340	5,294,874
2026-05-06	11.590	11.630	11.420	11.480	11.440	5,599,800
2026-04-30	11.380	11.420	11.340	11.390	11.350	3,277,289
2026-04-29	11.300	11.480	11.250	11.400	11.360	4,517,200
2026-04-28	11.430	11.480	11.250	11.360	11.320	6,103,182
2026-04-27	11.200	11.400	11.030	11.400	11.360	8,302,860
2026-04-24	10.950	11.390	10.880	11.140	11.101	8,344,080

← NewerPage 2 of 5 · 243 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.