Shenzhen Manst Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 37.200 | 37.770 | 36.860 | 37.380 | 37.133 | 1,011,320 |
| 2024-07-29 | 38.040 | 38.100 | 37.000 | 37.320 | 37.074 | 983,397 |
| 2024-07-26 | 37.900 | 38.300 | 37.600 | 38.040 | 37.789 | 1,182,870 |
| 2024-07-25 | 36.500 | 38.680 | 36.410 | 37.830 | 37.580 | 2,203,860 |
| 2024-07-24 | 37.940 | 38.230 | 36.680 | 36.800 | 36.557 | 1,643,693 |
| 2024-07-23 | 39.600 | 39.780 | 38.100 | 38.110 | 37.859 | 1,492,273 |
| 2024-07-22 | 39.610 | 40.440 | 39.400 | 39.660 | 39.398 | 1,698,580 |
| 2024-07-19 | 38.590 | 40.660 | 38.560 | 40.100 | 39.835 | 2,699,580 |
| 2024-07-18 | 38.250 | 39.250 | 37.500 | 38.750 | 38.494 | 2,021,998 |
| 2024-07-17 | 39.800 | 40.170 | 38.540 | 38.670 | 38.415 | 2,073,874 |
| 2024-07-16 | 39.680 | 40.660 | 39.390 | 39.930 | 39.667 | 2,314,225 |
| 2024-07-15 | 38.160 | 41.100 | 36.890 | 40.120 | 39.855 | 4,118,865 |
| 2024-07-12 | 37.980 | 38.690 | 37.740 | 38.380 | 38.127 | 2,175,263 |
| 2024-07-11 | 37.900 | 38.390 | 37.550 | 38.140 | 37.888 | 2,723,928 |
| 2024-07-10 | 38.110 | 39.150 | 36.890 | 37.100 | 36.855 | 2,545,016 |
| 2024-07-09 | 38.620 | 38.760 | 37.560 | 38.360 | 38.107 | 2,749,538 |
| 2024-07-08 | 40.420 | 40.420 | 38.550 | 38.620 | 38.365 | 1,218,934 |
| 2024-07-05 | 39.560 | 40.500 | 38.880 | 40.420 | 40.153 | 886,380 |
| 2024-07-04 | 41.020 | 41.330 | 39.410 | 39.620 | 39.359 | 1,227,240 |
| 2024-07-03 | 41.840 | 42.170 | 40.880 | 41.020 | 40.749 | 1,077,880 |
| 2024-07-02 | 42.210 | 42.650 | 41.580 | 41.700 | 41.425 | 925,080 |
| 2024-07-01 | 42.190 | 42.750 | 41.340 | 42.230 | 41.951 | 1,142,572 |
| 2024-06-28 | 42.550 | 43.590 | 42.360 | 42.420 | 42.140 | 1,209,383 |
| 2024-06-27 | 43.630 | 43.910 | 42.500 | 42.550 | 42.269 | 1,192,148 |
| 2024-06-26 | 42.380 | 44.100 | 41.480 | 44.000 | 43.710 | 1,424,136 |
| 2024-06-25 | 42.390 | 43.240 | 41.700 | 42.170 | 41.892 | 1,027,157 |
| 2024-06-24 | 44.400 | 44.400 | 42.360 | 42.400 | 42.120 | 1,623,064 |
| 2024-06-21 | 44.920 | 45.160 | 44.240 | 44.780 | 44.485 | 946,140 |
| 2024-06-20 | 46.450 | 46.870 | 44.630 | 44.680 | 44.385 | 1,787,792 |
| 2024-06-19 | 48.010 | 48.050 | 46.510 | 46.630 | 46.322 | 1,723,577 |
| 2024-06-18 | 47.700 | 48.000 | 47.010 | 48.000 | 47.683 | 1,541,260 |
| 2024-06-17 | 46.710 | 48.140 | 46.510 | 47.750 | 47.435 | 1,345,328 |
| 2024-06-14 | 48.000 | 48.000 | 46.420 | 47.340 | 47.028 | 1,555,144 |
| 2024-06-13 | 47.780 | 48.530 | 47.500 | 48.080 | 47.763 | 1,442,001 |
| 2024-06-12 | 46.720 | 47.830 | 46.470 | 47.800 | 47.485 | 1,255,925 |
| 2024-06-11 | 46.740 | 46.950 | 45.540 | 46.950 | 46.640 | 1,339,491 |
| 2024-06-07 | 46.640 | 47.170 | 45.900 | 46.860 | 46.551 | 1,555,993 |
| 2024-06-06 | 49.380 | 49.600 | 46.180 | 46.260 | 45.955 | 2,455,570 |
| 2024-06-05 | 49.840 | 50.070 | 49.060 | 49.110 | 48.786 | 1,517,845 |
| 2024-06-04 | 48.480 | 50.340 | 48.480 | 50.050 | 49.720 | 2,288,477 |
| 2024-06-03 | 48.870 | 49.290 | 48.430 | 48.980 | 48.657 | 1,790,514 |
| 2024-05-31 | 50.600 | 50.660 | 49.430 | 49.470 | 49.144 | 1,935,500 |
| 2024-05-30 | 51.000 | 51.120 | 49.500 | 49.790 | 49.462 | 2,462,647 |
| 2024-05-29 | 49.000 | 51.880 | 48.950 | 51.200 | 50.862 | 4,727,394 |
| 2024-05-28 | 50.020 | 50.670 | 48.880 | 49.010 | 48.687 | 2,835,864 |
| 2024-05-27 | 52.000 | 52.600 | 49.600 | 50.530 | 50.197 | 4,197,769 |
| 2024-05-24 | 57.770 | 58.500 | 52.340 | 52.550 | 52.203 | 6,405,866 |
| 2024-05-23 | 73.990 | 74.880 | 68.710 | 68.720 | 56.392 | 9,508,777 |
| 2024-05-22 | 63.160 | 70.070 | 63.160 | 70.070 | 57.500 | 7,602,631 |
| 2024-05-21 | 58.060 | 59.500 | 57.220 | 58.390 | 47.915 | 1,839,403 |
| 2024-05-20 | 56.400 | 58.000 | 56.200 | 57.940 | 47.546 | 1,991,635 |
| 2024-05-17 | 56.190 | 56.280 | 55.560 | 56.070 | 46.012 | 1,319,065 |
| 2024-05-16 | 56.370 | 56.640 | 56.030 | 56.190 | 46.110 | 1,025,770 |
| 2024-05-15 | 56.920 | 57.690 | 56.110 | 56.250 | 46.159 | 1,318,800 |
| 2024-05-14 | 57.490 | 58.800 | 56.890 | 57.340 | 47.054 | 1,442,728 |
| 2024-05-13 | 60.080 | 60.080 | 57.350 | 57.500 | 47.185 | 2,784,074 |
| 2024-05-10 | 63.000 | 63.970 | 61.520 | 61.690 | 50.623 | 1,849,587 |
| 2024-05-09 | 62.000 | 64.260 | 62.000 | 63.760 | 52.322 | 1,935,274 |
| 2024-05-08 | 63.500 | 63.700 | 61.200 | 61.410 | 50.394 | 1,488,817 |
| 2024-05-07 | 63.090 | 64.150 | 63.090 | 63.690 | 52.265 | 1,193,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-26 | 0.2100 CNY |
| 2024-05-24 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.