Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.190	11.240	10.890	10.950	10.912	5,004,300
2026-04-22	11.120	11.200	11.030	11.200	11.161	3,492,556
2026-04-21	11.250	11.280	11.050	11.110	11.071	4,647,880
2026-04-20	11.090	11.290	11.050	11.290	11.251	4,368,740
2026-04-17	11.180	11.210	11.020	11.080	11.041	3,292,700
2026-04-16	11.010	11.220	10.920	11.180	11.141	3,550,000
2026-04-15	11.220	11.260	10.950	11.000	10.962	3,841,060
2026-04-14	11.230	11.270	11.080	11.200	11.161	3,396,660
2026-04-13	11.110	11.180	11.060	11.120	11.081	2,657,196
2026-04-10	11.160	11.290	11.120	11.170	11.131	3,348,300
2026-04-09	11.200	11.270	11.020	11.050	11.011	4,185,280
2026-04-08	10.990	11.280	10.990	11.270	11.231	4,884,600
2026-04-07	10.620	10.890	10.580	10.800	10.762	3,284,300
2026-04-03	10.990	10.990	10.600	10.600	10.563	3,139,500
2026-04-02	11.020	11.160	10.800	10.880	10.842	4,047,696
2026-04-01	11.170	11.190	10.980	11.090	11.051	4,115,980
2026-03-31	10.950	11.240	10.820	10.890	10.852	4,554,800
2026-03-30	10.750	10.940	10.680	10.920	10.882	3,709,960
2026-03-27	10.760	11.010	10.660	10.910	10.872	3,716,990
2026-03-26	11.280	11.370	10.800	10.890	10.852	5,971,600
2026-03-25	10.810	11.530	10.790	11.300	11.261	10,019,567
2026-03-24	10.530	10.770	10.260	10.760	10.722	7,196,940
2026-03-23	10.900	10.900	10.170	10.230	10.194	8,517,500
2026-03-20	11.550	11.650	10.900	10.960	10.922	6,675,320
2026-03-19	11.760	11.820	11.470	11.510	11.470	3,713,100
2026-03-18	11.630	11.860	11.600	11.840	11.799	3,902,600
2026-03-17	11.970	12.040	11.600	11.630	11.589	4,431,200
2026-03-16	12.000	12.090	11.880	11.950	11.908	3,838,140
2026-03-13	12.120	12.250	12.050	12.070	12.028	3,945,600
2026-03-12	12.150	12.300	12.060	12.220	12.177	5,249,763
2026-03-11	12.220	12.350	12.090	12.190	12.147	3,796,602
2026-03-10	12.050	12.210	12.000	12.200	12.157	4,297,816
2026-03-09	11.970	12.020	11.690	11.960	11.918	4,578,460
2026-03-06	11.900	12.070	11.880	12.070	12.028	3,414,980
2026-03-05	11.900	12.110	11.870	11.950	11.908	4,589,660
2026-03-04	11.730	11.880	11.600	11.740	11.699	4,773,345
2026-03-03	12.410	12.500	11.720	11.740	11.699	8,890,240
2026-03-02	12.800	12.800	12.400	12.410	12.367	7,657,800
2026-02-27	12.850	12.910	12.800	12.890	12.845	5,267,100
2026-02-26	12.820	12.910	12.750	12.900	12.855	5,092,200
2026-02-25	12.800	12.960	12.740	12.820	12.775	5,658,900
2026-02-24	12.840	12.890	12.600	12.820	12.775	5,482,680
2026-02-13	12.580	12.750	12.580	12.670	12.626	5,041,320
2026-02-12	12.750	12.800	12.540	12.620	12.576	6,158,320
2026-02-11	12.810	12.950	12.730	12.750	12.706	4,813,740
2026-02-10	12.960	13.000	12.800	12.800	12.755	5,004,960
2026-02-09	12.730	12.990	12.650	12.930	12.885	8,821,360
2026-02-06	12.420	12.670	12.390	12.550	12.506	5,259,000
2026-02-05	12.560	12.600	12.450	12.490	12.446	4,213,300
2026-02-04	12.650	12.730	12.460	12.640	12.596	6,105,600
2026-02-03	12.500	12.670	12.440	12.650	12.606	6,585,060
2026-02-02	12.700	12.890	12.390	12.400	12.357	15,333,268
2026-01-30	13.450	13.460	13.000	13.180	13.134	17,607,500
2026-01-29	13.190	14.090	12.950	13.690	13.642	24,333,248
2026-01-28	13.290	13.510	13.060	13.190	13.144	9,684,430
2026-01-27	13.330	13.380	12.780	13.290	13.244	11,348,317
2026-01-26	13.780	13.800	13.230	13.380	13.333	13,221,450
2026-01-23	13.500	13.900	13.430	13.820	13.772	13,329,802
2026-01-22	13.480	13.590	13.360	13.540	13.493	7,446,242
2026-01-21	13.340	13.520	13.180	13.470	13.423	6,508,180

← NewerPage 3 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.