Chongqing Mas Sci&Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.740 | 10.740 | 10.450 | 10.650 | 6.576 | 13,011,921 |
| 2021-11-08 | 10.460 | 10.760 | 10.400 | 10.580 | 6.533 | 14,389,048 |
| 2021-11-05 | 10.580 | 10.670 | 10.280 | 10.460 | 6.459 | 18,791,908 |
| 2021-11-04 | 10.020 | 10.540 | 9.410 | 10.470 | 6.465 | 23,478,912 |
| 2021-11-03 | 10.130 | 10.200 | 9.860 | 9.990 | 6.169 | 14,994,240 |
| 2021-11-02 | 10.390 | 10.600 | 9.960 | 10.080 | 6.224 | 14,838,080 |
| 2021-11-01 | 10.330 | 10.500 | 10.150 | 10.370 | 6.403 | 12,905,497 |
| 2021-10-29 | 9.860 | 10.390 | 9.750 | 10.310 | 6.366 | 18,250,003 |
| 2021-10-28 | 10.730 | 10.870 | 10.010 | 10.010 | 6.181 | 23,220,600 |
| 2021-10-27 | 10.860 | 10.990 | 10.660 | 10.760 | 6.644 | 21,406,760 |
| 2021-10-26 | 11.130 | 11.520 | 11.050 | 11.100 | 6.854 | 23,240,000 |
| 2021-10-25 | 11.370 | 11.560 | 11.100 | 11.410 | 7.046 | 24,019,624 |
| 2021-10-22 | 11.790 | 12.090 | 11.450 | 11.660 | 7.200 | 45,951,488 |
| 2021-10-21 | 11.330 | 13.300 | 11.330 | 12.200 | 7.533 | 66,229,342 |
| 2021-10-20 | 11.000 | 11.180 | 10.680 | 11.080 | 6.842 | 17,391,585 |
| 2021-10-19 | 11.110 | 11.320 | 10.950 | 10.990 | 6.786 | 18,925,280 |
| 2021-10-18 | 10.850 | 11.330 | 10.640 | 11.140 | 6.879 | 20,802,582 |
| 2021-10-15 | 10.900 | 11.170 | 10.740 | 10.910 | 6.737 | 20,467,174 |
| 2021-10-14 | 10.780 | 10.950 | 10.500 | 10.860 | 6.706 | 23,053,841 |
← NewerPage 21 of 21 · 1,219 trading days
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.