Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.400	13.660	13.290	13.330	13.253	6,278,280
2025-01-22	13.550	13.750	13.020	13.240	13.163	7,266,200
2025-01-21	13.600	13.680	13.340	13.450	13.372	5,570,732
2025-01-20	13.620	13.840	13.350	13.570	13.491	5,307,000
2025-01-17	13.850	13.880	13.360	13.520	13.442	9,629,600
2025-01-16	13.490	13.960	13.420	13.880	13.800	14,264,720
2025-01-15	13.180	13.300	12.930	13.220	13.143	8,449,740
2025-01-14	12.500	13.200	12.500	13.180	13.104	8,630,788
2025-01-13	12.380	12.580	11.880	12.530	12.457	7,761,886
2025-01-10	12.980	13.440	12.540	12.600	12.527	9,008,000
2025-01-09	12.880	13.190	12.810	12.910	12.835	5,484,000
2025-01-08	13.090	13.400	12.560	12.890	12.815	7,393,144
2025-01-07	12.770	13.110	12.670	13.060	12.984	6,942,264
2025-01-06	13.260	13.380	12.530	12.750	12.676	7,724,380
2025-01-03	13.720	14.000	13.160	13.230	13.153	11,273,520
2025-01-02	14.740	14.780	13.590	13.810	13.730	10,950,646
2024-12-31	15.000	15.400	14.700	14.700	14.615	11,013,800
2024-12-30	14.830	15.330	14.290	14.880	14.794	11,666,597
2024-12-27	14.600	15.180	14.600	14.890	14.804	10,814,320
2024-12-26	13.910	14.670	13.680	14.660	14.575	9,729,877
2024-12-25	14.000	14.130	13.500	13.810	13.730	7,785,457
2024-12-24	14.800	14.800	13.550	14.080	13.999	14,513,753
2024-12-23	14.930	15.390	14.360	14.520	14.436	9,761,595
2024-12-20	14.620	15.150	14.600	14.910	14.824	9,935,214
2024-12-19	14.580	14.890	14.270	14.580	14.496	8,616,580
2024-12-18	14.480	15.030	14.250	14.770	14.685	9,395,330
2024-12-17	15.660	15.710	14.410	14.500	14.416	17,146,114
2024-12-16	16.300	16.720	15.530	15.800	15.709	16,553,435
2024-12-13	16.450	16.900	15.930	16.370	16.275	23,168,100
2024-12-12	15.480	16.690	15.450	16.580	16.484	31,820,467
2024-12-11	15.710	15.850	15.330	15.490	15.400	11,151,822
2024-12-10	16.300	16.460	15.600	15.800	15.709	15,859,160
2024-12-09	15.160	16.090	14.970	15.700	15.609	19,501,100
2024-12-06	14.990	15.480	14.860	15.160	15.072	12,023,800
2024-12-05	14.870	15.210	14.530	14.790	14.704	12,501,660
2024-12-04	15.000	15.390	14.850	14.980	14.893	9,334,535
2024-12-03	15.440	15.590	14.920	15.120	15.032	13,549,515
2024-12-02	15.430	16.100	15.310	15.420	15.331	16,024,110
2024-11-29	15.260	15.590	15.100	15.510	15.420	11,366,160
2024-11-28	15.970	16.010	15.130	15.340	15.251	17,455,140
2024-11-27	15.100	16.150	14.500	16.020	15.927	19,444,275
2024-11-26	15.220	15.550	14.910	15.160	15.072	12,028,160
2024-11-25	15.300	15.690	14.800	15.190	15.102	15,892,907
2024-11-22	16.250	16.640	15.380	15.470	15.380	18,448,972
2024-11-21	16.500	16.500	15.770	16.120	16.027	18,662,227
2024-11-20	15.800	16.850	15.700	16.580	16.484	34,302,613
2024-11-19	14.650	15.870	14.300	15.770	15.679	18,790,820
2024-11-18	15.160	15.440	13.980	14.460	14.376	15,308,020
2024-11-15	15.050	15.830	14.840	15.160	15.072	16,759,240
2024-11-14	15.710	16.000	15.130	15.160	15.072	16,854,780
2024-11-13	16.000	16.170	15.010	15.930	15.838	25,395,248
2024-11-12	16.350	17.300	16.160	16.480	16.385	25,219,528
2024-11-11	16.530	16.730	16.000	16.320	16.226	27,921,680
2024-11-08	16.160	17.000	15.680	16.840	16.743	37,873,931
2024-11-07	15.290	15.980	15.220	15.540	15.450	24,237,486
2024-11-06	15.300	16.420	15.050	15.620	15.530	32,994,539
2024-11-05	14.260	15.450	14.080	15.440	15.351	31,082,374
2024-11-04	14.300	14.700	13.880	14.290	14.207	18,370,669
2024-11-01	14.800	14.840	13.810	14.180	14.098	28,369,268
2024-10-31	13.920	15.650	13.920	15.060	14.973	45,510,379

← NewerPage 8 of 21 · 1,212 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.