Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.690	12.710	12.450	12.590	12.546	5,311,960
2025-10-24	12.490	12.680	12.480	12.590	12.546	5,557,198
2025-10-23	12.420	12.510	12.220	12.500	12.456	5,275,518
2025-10-22	12.390	12.630	12.310	12.410	12.367	5,097,140
2025-10-21	12.100	12.560	12.070	12.430	12.387	6,856,200
2025-10-20	11.890	12.150	11.890	12.080	12.038	4,838,579
2025-10-17	12.170	12.210	11.800	11.800	11.759	6,406,359
2025-10-16	12.320	12.400	12.100	12.170	12.128	4,773,280
2025-10-15	12.210	12.470	12.160	12.380	12.337	4,796,580
2025-10-14	12.520	12.600	12.100	12.220	12.177	6,568,700
2025-10-13	12.100	12.650	11.950	12.520	12.476	6,546,062
2025-10-10	12.710	12.750	12.530	12.570	12.526	6,962,598
2025-10-09	12.760	13.040	12.550	12.870	12.825	9,528,388
2025-09-30	12.790	12.940	12.610	12.650	12.606	5,785,400
2025-09-29	12.570	12.830	12.330	12.750	12.706	6,113,620
2025-09-26	12.680	12.760	12.510	12.510	12.466	6,084,920
2025-09-25	12.890	13.010	12.690	12.710	12.666	6,863,860
2025-09-24	12.640	12.910	12.500	12.890	12.845	7,403,020
2025-09-23	13.180	13.180	12.450	12.660	12.616	11,169,660
2025-09-22	13.160	13.230	12.940	13.150	13.104	6,848,440
2025-09-19	13.400	13.470	13.080	13.130	13.084	7,225,200
2025-09-18	13.580	13.700	13.250	13.400	13.353	9,869,891
2025-09-17	13.770	13.790	13.510	13.570	13.523	8,712,162
2025-09-16	13.670	13.780	13.570	13.770	13.722	6,867,934
2025-09-15	13.740	13.790	13.510	13.580	13.533	7,556,146
2025-09-12	13.970	14.060	13.740	13.760	13.712	8,003,545
2025-09-11	14.140	14.140	13.800	14.030	13.981	8,605,960
2025-09-10	13.860	14.140	13.820	13.990	13.941	6,444,094
2025-09-09	14.150	14.220	13.810	13.880	13.832	9,592,660
2025-09-08	13.780	14.530	13.690	14.310	14.260	13,966,779
2025-09-05	13.990	13.990	13.690	13.900	13.851	9,190,216
2025-09-04	13.490	13.770	13.270	13.590	13.543	8,430,362
2025-09-03	13.880	14.000	13.410	13.500	13.453	8,817,500
2025-09-02	14.180	14.210	13.550	13.910	13.861	15,949,322
2025-09-01	14.440	14.550	14.140	14.180	14.131	14,416,000
2025-08-29	14.650	14.870	14.410	14.490	14.439	15,166,216
2025-08-28	14.970	15.350	14.250	14.840	14.788	20,987,710
2025-08-27	15.260	15.450	14.660	14.690	14.639	22,960,468
2025-08-26	15.160	15.490	15.030	15.210	15.157	23,777,860
2025-08-25	14.870	15.780	14.270	15.570	15.516	47,078,402
2025-08-22	14.980	14.980	14.580	14.650	14.599	16,524,588
2025-08-21	14.950	15.280	14.760	14.890	14.838	15,038,932
2025-08-20	14.940	15.000	14.800	14.940	14.888	12,379,462
2025-08-19	14.890	15.300	14.550	15.090	15.037	22,377,760
2025-08-18	14.320	15.050	14.270	14.850	14.798	27,699,860
2025-08-15	14.010	14.270	14.010	14.270	14.220	11,847,782
2025-08-14	14.500	14.560	13.950	14.000	13.951	18,396,680
2025-08-13	14.180	14.580	14.100	14.580	14.529	20,589,380
2025-08-12	14.200	14.230	14.010	14.170	14.121	9,906,889
2025-08-11	13.970	14.260	13.960	14.240	14.190	11,546,902
2025-08-08	14.180	14.260	13.960	14.000	13.951	10,747,580
2025-08-07	14.240	14.290	13.950	14.210	14.160	15,439,820
2025-08-06	14.070	14.200	14.010	14.190	14.140	15,879,101
2025-08-05	14.150	14.240	13.960	14.070	14.021	23,190,000
2025-08-04	13.520	14.500	13.500	14.360	14.310	33,971,159
2025-08-01	13.510	13.940	13.410	13.740	13.692	21,886,716
2025-07-31	13.190	13.610	13.180	13.500	13.453	14,009,440
2025-07-30	13.400	13.430	13.070	13.280	13.234	9,467,820
2025-07-29	13.530	13.530	13.270	13.430	13.383	9,434,380
2025-07-28	13.510	13.630	13.490	13.550	13.503	7,882,592

← NewerPage 5 of 21 · 1,213 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.