Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.010	15.080	13.620	14.690	9.071	24,219,520
2022-02-08	14.060	14.060	13.330	13.740	8.484	11,522,880
2022-02-07	13.660	14.400	13.300	13.740	8.484	18,392,358
2022-01-28	12.910	13.230	12.300	12.850	7.935	11,542,758
2022-01-27	13.070	13.260	12.420	12.600	7.780	15,471,200
2022-01-26	13.010	13.480	12.680	13.050	8.058	13,068,160
2022-01-25	13.500	13.850	12.800	13.220	8.163	17,812,480
2022-01-24	13.920	13.920	13.360	13.570	8.379	12,611,363
2022-01-21	14.060	14.350	13.670	13.850	8.552	18,743,200
2022-01-20	14.810	14.820	13.900	14.260	8.806	20,195,577
2022-01-19	14.260	15.190	14.090	14.900	9.201	27,799,040
2022-01-18	14.580	14.740	14.100	14.400	8.892	28,652,000
2022-01-17	14.100	15.050	13.800	14.720	9.090	36,910,374
2022-01-14	13.980	14.340	13.800	13.960	8.620	28,932,198
2022-01-13	13.810	15.620	13.800	14.270	8.812	45,689,000
2022-01-12	13.480	13.750	13.110	13.590	8.392	30,127,417
2022-01-11	12.270	14.170	12.260	13.410	8.281	54,304,662
2022-01-10	11.890	12.290	11.660	12.180	7.521	13,274,240
2022-01-07	12.470	12.470	11.730	11.820	7.299	13,410,240
2022-01-06	12.300	12.390	12.080	12.300	7.595	12,642,720
2022-01-05	12.200	12.390	11.900	12.300	7.595	17,297,440
2022-01-04	11.490	12.370	11.490	12.200	7.533	23,201,600
2021-12-31	11.250	11.760	11.250	11.480	7.089	10,094,720
2021-12-30	11.320	11.560	11.260	11.280	6.965	10,262,080
2021-12-29	11.260	11.450	11.130	11.320	6.990	6,870,086
2021-12-28	11.140	11.390	11.110	11.270	6.959	8,205,600
2021-12-27	10.980	11.200	10.860	11.150	6.885	6,400,000
2021-12-24	11.350	11.470	10.960	11.000	6.792	11,022,080
2021-12-23	11.580	11.710	11.320	11.330	6.996	10,667,840
2021-12-22	11.900	11.910	11.490	11.540	7.126	11,108,160
2021-12-21	11.800	11.940	11.650	11.820	7.299	10,144,320
2021-12-20	11.990	12.190	11.540	11.550	7.132	14,414,400
2021-12-17	12.260	12.550	12.000	12.110	7.478	16,820,390
2021-12-16	12.330	12.680	12.280	12.370	7.638	14,305,441
2021-12-15	12.530	12.720	12.230	12.320	7.608	16,327,363
2021-12-14	12.480	12.660	12.310	12.580	7.768	16,836,870
2021-12-13	12.080	12.640	11.910	12.590	7.774	27,891,041
2021-12-10	11.750	12.380	11.630	12.100	7.472	24,515,270
2021-12-09	11.920	12.470	11.770	11.780	7.274	24,113,920
2021-12-08	11.890	12.300	11.660	12.130	7.490	21,776,160
2021-12-07	12.160	13.150	11.910	11.930	7.367	33,286,560
2021-12-06	12.470	12.490	11.880	12.080	7.459	24,227,462
2021-12-03	12.090	13.200	11.720	12.640	7.805	36,205,270
2021-12-02	12.020	12.400	11.710	12.150	7.503	29,133,278
2021-12-01	11.720	12.170	11.600	12.030	7.429	28,236,881
2021-11-30	11.550	11.830	11.500	11.710	7.231	22,688,080
2021-11-29	11.050	11.740	10.830	11.680	7.212	27,448,800
2021-11-26	11.490	11.490	11.110	11.190	6.910	17,982,880
2021-11-25	11.410	11.580	11.260	11.500	7.101	16,609,030
2021-11-24	11.550	11.580	11.210	11.380	7.027	16,496,518
2021-11-23	11.600	11.620	11.340	11.490	7.095	17,993,600
2021-11-22	11.520	11.830	11.300	11.720	7.237	22,901,110
2021-11-19	11.580	11.870	11.430	11.580	7.151	27,901,281
2021-11-18	11.550	12.200	11.400	11.950	7.379	40,760,555
2021-11-17	12.150	12.480	11.400	11.540	7.126	51,004,790
2021-11-16	11.000	11.320	10.730	11.320	6.990	25,471,715
2021-11-15	10.630	11.040	10.600	10.940	6.755	20,272,081
2021-11-12	10.540	10.720	10.460	10.640	6.570	17,310,561
2021-11-11	11.100	11.190	10.690	10.750	6.638	28,095,360
2021-11-10	10.620	10.810	10.370	10.800	6.669	18,060,888

← NewerPage 20 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.