Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.410	12.490	12.170	12.200	12.129	5,347,640
2025-04-25	12.270	12.620	12.220	12.410	12.338	7,990,500
2025-04-24	12.600	12.600	12.150	12.310	12.239	7,206,760
2025-04-23	12.450	12.690	12.450	12.600	12.527	7,983,300
2025-04-22	12.590	12.660	12.320	12.340	12.269	7,075,500
2025-04-21	12.190	12.580	12.030	12.580	12.507	7,919,300
2025-04-18	12.170	12.310	12.030	12.210	12.139	5,977,560
2025-04-17	12.240	12.480	12.140	12.200	12.129	7,134,460
2025-04-16	12.610	12.610	12.030	12.230	12.159	8,255,990
2025-04-15	12.790	12.850	12.500	12.620	12.547	9,988,460
2025-04-14	12.410	13.600	12.410	12.800	12.726	18,882,500
2025-04-11	12.310	12.370	12.030	12.260	12.189	9,137,600
2025-04-10	12.210	12.520	12.100	12.180	12.110	14,445,390
2025-04-09	10.990	11.990	10.100	11.880	11.811	19,397,160
2025-04-08	11.530	11.930	10.900	11.280	11.215	20,226,080
2025-04-07	13.350	13.380	11.360	11.360	11.294	16,774,200
2025-04-03	14.430	14.670	14.090	14.200	14.118	7,645,880
2025-04-02	14.580	14.750	14.520	14.570	14.486	4,544,183
2025-04-01	14.750	14.880	14.520	14.550	14.466	7,405,820
2025-03-31	14.540	14.640	14.100	14.620	14.535	11,762,199
2025-03-28	14.960	15.120	14.700	14.720	14.635	6,374,600
2025-03-27	15.000	15.240	14.830	15.060	14.973	6,649,560
2025-03-26	14.800	15.280	14.800	15.180	15.092	7,867,120
2025-03-25	15.070	15.320	14.810	14.900	14.814	10,059,420
2025-03-24	15.530	15.750	14.500	14.920	14.834	15,067,740
2025-03-21	16.100	16.140	15.460	15.520	15.430	18,075,360
2025-03-20	16.840	16.950	16.000	16.140	16.047	24,562,483
2025-03-19	17.090	17.470	16.670	17.110	17.011	25,433,400
2025-03-18	16.720	16.990	16.500	16.980	16.882	26,123,176
2025-03-17	16.550	16.680	16.280	16.480	16.385	19,320,776
2025-03-14	16.610	16.690	16.000	16.630	16.534	22,857,436
2025-03-13	17.000	17.220	16.180	16.430	16.335	27,213,620
2025-03-12	16.950	17.460	16.700	17.080	16.981	28,734,136
2025-03-11	17.110	17.330	16.400	16.970	16.872	35,815,320
2025-03-10	17.700	18.300	17.160	17.700	17.598	38,066,585
2025-03-07	18.570	18.970	17.010	17.610	17.508	66,903,700
2025-03-06	19.700	20.000	18.710	18.970	18.860	71,778,260
2025-03-05	17.800	19.300	17.400	19.030	18.920	74,624,308
2025-03-04	17.080	19.580	17.080	18.290	18.184	79,799,096
2025-03-03	16.670	18.940	16.290	18.180	18.075	78,020,946
2025-02-28	16.190	16.800	15.630	15.780	15.689	49,026,016
2025-02-27	14.960	15.900	14.910	15.590	15.500	27,639,180
2025-02-26	14.200	15.600	14.070	15.100	15.013	26,813,821
2025-02-25	14.310	14.440	13.990	14.120	14.038	10,452,432
2025-02-24	14.300	15.040	14.200	14.410	14.327	19,934,860
2025-02-21	14.050	14.120	13.890	13.970	13.889	9,429,940
2025-02-20	13.850	14.120	13.740	14.040	13.959	10,056,292
2025-02-19	13.500	13.930	13.420	13.900	13.820	6,262,097
2025-02-18	14.100	14.220	13.390	13.500	13.422	9,218,472
2025-02-17	13.930	14.560	13.830	14.160	14.078	10,986,740
2025-02-14	13.860	13.990	13.660	13.780	13.700	7,497,700
2025-02-13	14.320	14.390	13.900	13.910	13.829	9,199,686
2025-02-12	13.820	14.600	13.750	14.440	14.356	12,630,526
2025-02-11	14.100	14.100	13.710	13.820	13.740	7,386,886
2025-02-10	14.030	14.160	13.920	14.000	13.919	7,871,877
2025-02-07	14.010	14.240	13.780	13.990	13.909	8,803,342
2025-02-06	13.580	14.080	13.530	14.010	13.929	8,801,214
2025-02-05	13.700	13.810	13.510	13.720	13.641	5,754,780
2025-01-27	13.540	14.000	13.430	13.500	13.422	8,023,500
2025-01-24	13.330	13.470	13.130	13.420	13.342	6,117,520

← NewerPage 7 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.