Shenzhen Manst Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 62.670 | 64.050 | 62.670 | 63.590 | 52.183 | 1,678,468 |
| 2024-04-30 | 63.950 | 64.460 | 61.300 | 61.620 | 50.566 | 1,753,449 |
| 2024-04-29 | 62.380 | 64.910 | 62.150 | 64.330 | 52.790 | 1,697,329 |
| 2024-04-26 | 62.000 | 63.800 | 60.300 | 63.380 | 52.010 | 2,174,107 |
| 2024-04-25 | 65.000 | 65.000 | 61.580 | 62.550 | 51.329 | 2,896,053 |
| 2024-04-24 | 66.880 | 68.650 | 66.280 | 68.560 | 56.261 | 1,488,618 |
| 2024-04-23 | 67.380 | 68.790 | 66.830 | 67.180 | 55.128 | 1,475,322 |
| 2024-04-22 | 63.500 | 71.670 | 63.280 | 68.400 | 56.130 | 3,026,467 |
| 2024-04-19 | 64.180 | 64.600 | 61.300 | 61.710 | 50.640 | 2,163,219 |
| 2024-04-18 | 67.600 | 68.680 | 64.600 | 65.720 | 53.930 | 2,073,795 |
| 2024-04-17 | 65.800 | 69.210 | 65.800 | 67.640 | 55.506 | 1,687,549 |
| 2024-04-16 | 71.150 | 71.680 | 64.920 | 64.970 | 53.315 | 2,093,792 |
| 2024-04-15 | 73.800 | 77.800 | 71.010 | 71.900 | 59.002 | 2,201,474 |
| 2024-04-12 | 77.450 | 78.470 | 74.580 | 75.180 | 61.693 | 2,396,760 |
| 2024-04-11 | 72.850 | 79.000 | 71.910 | 78.600 | 64.500 | 3,044,175 |
| 2024-04-10 | 75.990 | 76.300 | 73.700 | 73.850 | 60.602 | 2,249,178 |
| 2024-04-09 | 72.510 | 77.660 | 72.440 | 77.000 | 63.187 | 3,871,845 |
| 2024-04-08 | 69.590 | 73.770 | 69.020 | 73.770 | 60.536 | 2,900,758 |
| 2024-04-03 | 70.200 | 72.000 | 69.750 | 70.190 | 57.599 | 1,436,126 |
| 2024-04-02 | 69.690 | 72.200 | 67.670 | 71.230 | 58.452 | 2,146,491 |
| 2024-04-01 | 69.310 | 70.880 | 69.100 | 69.730 | 57.221 | 1,559,043 |
| 2024-03-29 | 69.000 | 70.700 | 68.330 | 69.200 | 56.786 | 886,378 |
| 2024-03-28 | 66.560 | 69.370 | 66.260 | 68.350 | 56.089 | 1,484,893 |
| 2024-03-27 | 67.540 | 71.950 | 67.540 | 68.500 | 56.212 | 2,375,851 |
| 2024-03-26 | 67.180 | 67.740 | 65.810 | 67.540 | 55.424 | 932,106 |
| 2024-03-25 | 68.160 | 68.580 | 66.450 | 66.900 | 54.899 | 1,026,145 |
| 2024-03-22 | 70.700 | 71.030 | 68.310 | 68.470 | 56.187 | 1,356,676 |
| 2024-03-21 | 72.560 | 72.970 | 70.300 | 70.890 | 58.173 | 1,386,392 |
| 2024-03-20 | 71.180 | 73.900 | 71.010 | 72.900 | 59.822 | 1,617,686 |
| 2024-03-19 | 70.560 | 72.990 | 70.280 | 71.850 | 58.961 | 1,725,135 |
| 2024-03-18 | 69.470 | 71.380 | 68.810 | 70.920 | 58.198 | 1,562,288 |
| 2024-03-15 | 68.200 | 68.790 | 67.440 | 68.740 | 56.409 | 886,060 |
| 2024-03-14 | 69.680 | 69.960 | 67.000 | 68.050 | 55.842 | 1,342,644 |
| 2024-03-13 | 70.820 | 71.000 | 69.250 | 69.950 | 57.402 | 1,704,349 |
| 2024-03-12 | 70.000 | 72.200 | 69.630 | 71.340 | 58.542 | 2,471,820 |
| 2024-03-11 | 66.220 | 70.490 | 66.180 | 70.390 | 57.763 | 3,049,738 |
| 2024-03-08 | 65.130 | 68.270 | 65.130 | 66.660 | 54.702 | 1,615,486 |
| 2024-03-07 | 66.640 | 67.360 | 65.080 | 65.460 | 53.717 | 1,302,217 |
| 2024-03-06 | 64.800 | 66.180 | 64.300 | 65.370 | 53.643 | 1,624,135 |
| 2024-03-05 | 65.800 | 66.000 | 64.350 | 64.600 | 53.011 | 1,065,614 |
| 2024-03-04 | 67.000 | 67.780 | 65.430 | 66.550 | 54.611 | 1,279,642 |
| 2024-03-01 | 67.600 | 68.000 | 66.500 | 67.150 | 55.104 | 1,164,344 |
| 2024-02-29 | 64.000 | 67.380 | 64.000 | 67.380 | 55.293 | 1,794,762 |
| 2024-02-28 | 69.790 | 71.010 | 65.000 | 65.040 | 53.372 | 2,216,905 |
| 2024-02-27 | 68.500 | 69.840 | 68.030 | 69.840 | 57.311 | 1,486,764 |
| 2024-02-26 | 65.690 | 70.650 | 65.690 | 68.920 | 56.556 | 2,338,244 |
| 2024-02-23 | 64.020 | 65.700 | 63.600 | 65.700 | 53.914 | 1,395,756 |
| 2024-02-22 | 63.210 | 64.470 | 62.690 | 64.180 | 52.667 | 1,023,105 |
| 2024-02-21 | 61.550 | 64.400 | 61.140 | 63.160 | 51.830 | 1,303,593 |
| 2024-02-20 | 63.280 | 63.280 | 61.000 | 62.170 | 51.017 | 1,011,042 |
| 2024-02-19 | 64.480 | 64.480 | 62.510 | 62.990 | 51.690 | 1,288,752 |
| 2024-02-08 | 61.990 | 64.150 | 61.180 | 62.950 | 51.657 | 1,674,579 |
| 2024-02-07 | 58.480 | 62.880 | 58.050 | 61.260 | 50.270 | 1,940,776 |
| 2024-02-06 | 53.050 | 58.880 | 50.600 | 58.480 | 47.989 | 1,607,595 |
| 2024-02-05 | 57.030 | 57.580 | 52.000 | 53.060 | 43.542 | 1,414,424 |
| 2024-02-02 | 59.000 | 59.840 | 55.820 | 57.800 | 47.431 | 1,491,950 |
| 2024-02-01 | 59.080 | 60.990 | 59.070 | 59.300 | 48.662 | 1,063,454 |
| 2024-01-31 | 60.180 | 62.430 | 59.050 | 59.260 | 48.629 | 1,134,766 |
| 2024-01-30 | 62.210 | 62.840 | 60.100 | 60.190 | 49.392 | 1,001,290 |
| 2024-01-29 | 66.300 | 66.600 | 62.600 | 62.950 | 51.657 | 1,196,566 |
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.