Chongqing Mas Sci&Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.570 | 8.710 | 8.470 | 8.490 | 8.490 | 3,030,020 |
| 2026-10-21 | 8.680 | 8.770 | 8.570 | 8.630 | 8.630 | 2,777,300 |
| 2026-10-20 | 8.490 | 8.700 | 8.400 | 8.650 | 8.650 | 2,789,320 |
| 2026-10-19 | 8.460 | 8.560 | 8.310 | 8.490 | 8.490 | 3,285,120 |
| 2026-10-16 | 8.520 | 8.750 | 8.470 | 8.550 | 8.550 | 3,827,600 |
| 2026-10-15 | 8.520 | 8.610 | 8.420 | 8.450 | 8.450 | 3,352,480 |
| 2026-10-14 | 8.850 | 8.850 | 8.660 | 8.720 | 8.720 | 2,956,400 |
| 2026-10-13 | 8.850 | 8.900 | 8.630 | 8.850 | 8.850 | 3,730,000 |
| 2026-10-12 | 8.890 | 8.910 | 8.720 | 8.880 | 8.880 | 2,853,320 |
| 2026-10-09 | 8.770 | 8.910 | 8.460 | 8.890 | 8.890 | 4,981,680 |
| 2026-10-08 | 8.860 | 8.970 | 8.740 | 8.810 | 8.810 | 3,985,920 |
| 2026-09-30 | 8.990 | 9.000 | 8.740 | 8.860 | 8.860 | 5,207,500 |
| 2026-09-29 | 8.910 | 9.060 | 8.820 | 8.950 | 8.950 | 2,675,900 |
| 2026-09-28 | 8.980 | 8.990 | 8.720 | 8.910 | 8.910 | 3,711,660 |
| 2026-09-24 | 8.990 | 9.130 | 8.920 | 8.960 | 8.960 | 2,676,280 |
| 2026-09-23 | 9.180 | 9.200 | 8.960 | 9.000 | 9.000 | 3,376,360 |
| 2026-09-22 | 9.130 | 9.210 | 9.060 | 9.190 | 9.190 | 4,298,400 |
Page 1 of 1 · 17 trading days
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.