Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.800	13.800	13.310	13.380	13.333	12,755,520
2026-01-19	13.620	13.920	13.530	13.800	13.752	11,886,443
2026-01-16	13.720	13.780	13.480	13.630	13.582	11,561,980
2026-01-15	13.950	14.050	13.580	13.700	13.652	14,411,840
2026-01-14	14.240	14.410	13.830	14.090	14.041	21,918,512
2026-01-13	14.860	14.920	14.070	14.070	14.021	23,545,120
2026-01-12	14.380	14.670	14.200	14.520	14.469	30,970,200
2026-01-09	14.380	14.550	13.880	14.290	14.240	37,454,260
2026-01-08	13.330	14.220	13.280	14.100	14.051	28,569,440
2026-01-07	13.600	13.600	13.210	13.320	13.274	13,467,427
2026-01-06	13.500	14.040	13.300	13.680	13.632	19,071,451
2026-01-05	13.310	13.680	13.250	13.510	13.463	13,667,529
2025-12-31	13.340	13.550	13.100	13.310	13.264	9,775,189
2025-12-30	13.160	13.690	13.030	13.390	13.343	15,888,900
2025-12-29	13.070	13.230	12.970	13.160	13.114	6,883,160
2025-12-26	13.070	13.200	12.990	13.090	13.044	7,805,208
2025-12-25	12.700	13.240	12.690	13.170	13.124	10,655,180
2025-12-24	12.430	12.760	12.330	12.760	12.715	6,416,220
2025-12-23	12.990	13.000	12.390	12.470	12.426	8,514,880
2025-12-22	12.880	13.360	12.800	12.850	12.805	8,268,600
2025-12-19	12.690	13.160	12.660	12.830	12.785	6,386,900
2025-12-18	12.410	12.940	12.360	12.740	12.696	7,887,590
2025-12-17	12.700	12.820	12.210	12.530	12.486	9,602,710
2025-12-16	13.310	13.400	12.670	12.720	12.676	12,525,200
2025-12-15	13.300	13.620	12.930	13.440	13.393	11,298,460
2025-12-12	13.350	13.740	13.210	13.300	13.254	13,020,600
2025-12-11	13.650	14.090	13.500	13.500	13.453	18,459,580
2025-12-10	13.150	13.730	13.060	13.590	13.543	15,997,460
2025-12-09	13.340	13.400	13.110	13.130	13.084	6,907,100
2025-12-08	13.290	13.650	13.230	13.390	13.343	9,113,100
2025-12-05	12.970	13.350	12.650	13.260	13.214	7,509,160
2025-12-04	13.130	13.200	12.800	13.010	12.965	6,698,100
2025-12-03	13.440	13.450	13.070	13.100	13.054	6,664,340
2025-12-02	13.400	13.610	13.210	13.380	13.333	9,330,240
2025-12-01	13.230	13.600	13.160	13.510	13.463	13,425,543
2025-11-28	12.620	13.400	12.580	13.360	13.313	18,826,900
2025-11-27	12.560	12.690	12.500	12.620	12.576	3,408,000
2025-11-26	12.750	12.990	12.520	12.570	12.526	5,793,770
2025-11-25	12.840	12.980	12.680	12.750	12.706	6,319,620
2025-11-24	12.690	12.790	12.430	12.760	12.715	6,484,570
2025-11-21	12.600	12.940	12.260	12.600	12.556	12,595,860
2025-11-20	12.760	12.850	12.580	12.730	12.686	5,121,446
2025-11-19	13.110	13.170	12.650	12.700	12.656	9,104,648
2025-11-18	13.190	13.230	12.940	13.100	13.054	7,610,323
2025-11-17	13.260	13.320	13.110	13.190	13.144	7,481,260
2025-11-14	13.420	13.650	13.320	13.320	13.274	7,417,200
2025-11-13	13.340	13.650	13.320	13.420	13.373	8,546,406
2025-11-12	13.350	13.550	13.220	13.470	13.423	7,039,514
2025-11-11	13.700	13.700	13.370	13.430	13.383	10,254,434
2025-11-10	13.680	14.110	13.630	13.710	13.662	13,670,020
2025-11-07	13.770	13.940	13.420	13.670	13.622	19,743,940
2025-11-06	12.890	14.200	12.890	13.710	13.662	41,660,621
2025-11-05	12.710	12.980	12.700	12.820	12.775	7,428,380
2025-11-04	13.140	13.180	12.760	12.840	12.795	10,911,665
2025-11-03	12.360	13.270	12.310	13.130	13.084	24,781,105
2025-10-31	12.200	12.400	12.190	12.330	12.287	5,343,700
2025-10-30	12.330	12.350	12.150	12.170	12.128	4,802,680
2025-10-29	12.480	12.480	12.270	12.320	12.277	5,132,865
2025-10-28	12.590	12.600	12.450	12.500	12.456	5,025,860
2025-10-27	12.690	12.710	12.450	12.590	12.546	5,311,960

← NewerPage 4 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.