Chongqing Mas Sci&Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.330	14.350	13.220	14.190	14.108	31,616,730
2024-10-29	14.000	14.000	13.150	13.270	13.193	22,575,080
2024-10-28	13.500	14.630	13.300	13.880	13.800	44,348,113
2024-10-25	12.320	13.570	12.200	13.330	13.253	38,242,117
2024-10-24	12.300	12.360	12.100	12.240	12.169	8,016,202
2024-10-23	12.630	12.650	12.330	12.410	12.338	14,187,070
2024-10-22	12.960	12.960	12.430	12.580	12.507	18,790,932
2024-10-21	12.260	12.990	12.170	12.900	12.825	24,512,434
2024-10-18	11.850	12.490	11.810	12.250	12.179	14,948,911
2024-10-17	12.500	12.600	11.970	12.010	11.941	15,925,730
2024-10-16	11.560	12.490	11.510	12.400	12.328	16,158,055
2024-10-15	12.180	12.500	11.910	11.910	11.841	14,225,788
2024-10-14	11.910	12.290	11.680	12.280	12.209	12,285,926
2024-10-11	11.950	12.230	11.500	11.850	11.781	14,260,902
2024-10-10	12.590	12.750	11.770	11.950	11.881	18,349,500
2024-10-09	13.770	13.770	11.990	12.010	11.941	29,827,576
2024-10-08	14.000	14.720	12.530	14.680	14.595	46,834,816
2024-09-30	11.460	12.640	11.280	12.500	12.428	33,246,030
2024-09-27	10.610	11.300	10.500	11.060	10.996	18,139,360
2024-09-26	10.400	10.530	10.210	10.520	10.459	9,425,120
2024-09-25	10.750	10.820	10.460	10.550	10.489	12,941,681
2024-09-24	10.490	10.780	10.280	10.650	10.588	6,458,677
2024-09-23	10.320	10.480	10.090	10.440	10.380	3,091,400
2024-09-20	10.530	10.610	10.300	10.360	10.300	3,439,000
2024-09-19	10.500	10.680	10.350	10.530	10.469	3,159,960
2024-09-18	10.580	10.690	10.230	10.490	10.429	4,224,201
2024-09-13	10.640	10.840	10.450	10.580	10.519	3,580,600
2024-09-12	10.460	10.920	10.420	10.690	10.628	5,221,700
2024-09-11	10.510	10.600	10.370	10.450	10.390	2,615,760
2024-09-10	10.530	10.590	10.230	10.570	10.509	3,143,500
2024-09-09	10.510	10.660	10.310	10.550	10.489	3,906,180
2024-09-06	10.620	10.820	10.490	10.580	10.519	5,024,772
2024-09-05	10.700	10.750	10.550	10.640	10.578	4,708,741
2024-09-04	11.050	11.080	10.610	10.650	10.588	8,334,676
2024-09-03	10.850	11.200	10.850	11.120	11.056	6,583,380
2024-09-02	10.880	11.110	10.820	10.840	10.777	6,830,201
2024-08-30	10.710	11.150	10.650	10.950	10.887	11,926,881
2024-08-29	10.400	10.890	10.400	10.740	10.678	11,536,143
2024-08-28	9.790	10.700	9.720	10.440	10.380	8,664,727
2024-08-27	9.820	9.930	9.760	9.840	9.783	3,848,480
2024-08-26	10.060	10.120	9.870	9.910	9.853	2,941,800
2024-08-23	9.900	10.110	9.760	9.970	9.912	4,448,262
2024-08-22	10.090	10.330	9.990	10.000	9.942	4,372,623
2024-08-21	10.340	10.490	10.050	10.100	10.042	5,590,877
2024-08-20	10.300	10.600	10.230	10.400	10.340	4,977,863
2024-08-19	10.320	10.390	10.210	10.320	10.260	3,170,360
2024-08-16	10.070	10.460	10.070	10.370	10.310	5,400,041
2024-08-15	10.010	10.210	9.950	10.090	10.032	3,683,060
2024-08-14	10.180	10.280	10.030	10.060	10.002	2,568,060
2024-08-13	10.000	10.210	10.000	10.210	10.151	2,106,500
2024-08-12	10.000	10.230	10.000	10.090	10.032	3,424,020
2024-08-09	10.010	10.400	10.010	10.110	10.052	6,115,760
2024-08-08	10.700	10.970	10.190	10.210	10.151	10,676,320
2024-08-07	10.300	10.770	10.230	10.420	10.360	9,704,600
2024-08-06	10.010	10.320	9.880	10.310	10.250	4,694,720
2024-08-05	10.090	10.200	9.910	9.910	9.853	3,494,300
2024-08-02	10.290	10.440	10.090	10.250	10.191	4,696,820
2024-08-01	10.140	10.420	10.040	10.390	10.330	6,887,400
2024-07-31	10.000	10.190	9.870	10.150	10.091	5,379,760
2024-07-30	10.090	10.230	9.930	10.030	9.972	4,666,239

← NewerPage 9 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.