Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.790	13.810	13.500	13.530	13.483	10,323,660
2025-07-24	13.760	13.840	13.660	13.760	13.712	11,038,800
2025-07-23	14.440	14.500	13.690	13.770	13.722	21,632,780
2025-07-22	14.090	14.230	13.770	14.120	14.071	27,529,780
2025-07-21	13.220	13.720	13.200	13.650	13.602	17,343,700
2025-07-18	13.220	13.320	13.110	13.210	13.164	7,745,057
2025-07-17	13.150	13.240	13.080	13.190	13.144	8,522,877
2025-07-16	13.210	13.280	13.120	13.180	13.134	8,888,740
2025-07-15	13.000	13.350	12.790	13.200	13.154	13,924,480
2025-07-14	13.050	13.100	12.910	13.050	13.004	6,387,600
2025-07-11	12.900	13.130	12.760	13.050	13.004	9,558,600
2025-07-10	12.860	12.970	12.740	12.900	12.855	6,330,997
2025-07-09	13.050	13.100	12.830	12.880	12.835	6,582,030
2025-07-08	12.760	13.010	12.730	13.010	12.965	6,520,440
2025-07-07	12.750	12.790	12.600	12.760	12.715	4,223,625
2025-07-04	12.950	12.960	12.670	12.700	12.656	7,508,700
2025-07-03	12.950	13.100	12.890	12.960	12.915	4,948,480
2025-07-02	13.080	13.130	12.820	12.920	12.875	6,901,680
2025-07-01	13.300	13.350	13.020	13.120	13.074	8,865,680
2025-06-30	13.120	13.250	13.120	13.220	13.174	8,035,380
2025-06-27	13.320	13.370	13.120	13.140	13.094	9,372,839
2025-06-26	12.980	13.500	12.900	13.210	13.164	18,173,760
2025-06-25	12.900	13.020	12.820	12.990	12.945	10,235,000
2025-06-24	12.530	12.900	12.450	12.900	12.855	10,200,617
2025-06-23	12.220	12.510	12.100	12.510	12.466	5,636,360
2025-06-20	12.410	12.610	12.250	12.250	12.207	6,074,060
2025-06-19	12.700	12.930	12.440	12.490	12.446	7,876,857
2025-06-18	12.630	13.000	12.460	12.800	12.755	10,501,900
2025-06-17	12.540	12.890	12.420	12.710	12.666	10,146,940
2025-06-16	12.390	12.570	12.380	12.540	12.496	5,973,100
2025-06-13	12.760	12.840	12.450	12.480	12.436	10,075,460
2025-06-12	12.980	12.990	12.740	12.830	12.785	8,161,500
2025-06-11	12.990	13.070	12.830	12.990	12.945	10,531,752
2025-06-10	12.810	13.410	12.730	12.980	12.935	23,083,260
2025-06-09	12.520	12.950	12.390	12.760	12.715	10,360,637
2025-06-06	12.610	12.650	12.450	12.520	12.476	5,746,192
2025-06-05	12.530	12.670	12.400	12.630	12.586	7,932,260
2025-06-04	12.640	12.690	12.470	12.550	12.506	7,885,508
2025-06-03	12.750	12.920	12.630	12.660	12.616	10,947,380
2025-05-30	12.890	13.230	12.560	12.930	12.885	16,640,097
2025-05-29	12.370	12.950	12.240	12.890	12.845	15,463,180
2025-05-28	12.180	12.880	12.180	12.320	12.277	13,732,664
2025-05-27	12.360	12.450	12.120	12.200	12.157	6,791,800
2025-05-26	12.260	12.460	12.140	12.370	12.327	6,420,548
2025-05-23	12.610	12.610	12.260	12.260	12.217	6,590,448
2025-05-22	12.700	12.820	12.380	12.430	12.387	7,270,442
2025-05-21	12.980	13.020	12.660	12.720	12.676	6,435,780
2025-05-20	12.840	13.030	12.650	13.010	12.935	6,254,123
2025-05-19	12.900	12.950	12.650	12.820	12.746	6,828,060
2025-05-16	12.910	13.030	12.830	12.900	12.825	5,513,120
2025-05-15	13.120	13.170	12.870	12.900	12.825	6,484,100
2025-05-14	13.180	13.420	13.110	13.190	13.114	7,065,480
2025-05-13	13.530	13.590	13.130	13.190	13.114	8,566,600
2025-05-12	13.140	13.450	13.100	13.340	13.263	10,117,564
2025-05-09	13.290	13.340	12.920	12.980	12.905	7,349,460
2025-05-08	13.080	13.370	12.990	13.320	13.243	9,079,488
2025-05-07	13.220	13.360	12.900	13.110	13.034	10,060,138
2025-05-06	12.870	13.080	12.770	13.050	12.974	10,858,800
2025-04-30	12.380	12.930	12.350	12.740	12.666	11,311,197
2025-04-29	12.210	12.450	12.070	12.340	12.269	5,235,340

← NewerPage 6 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.