Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	66.300	68.360	65.490	65.510	53.758	1,540,725
2024-01-25	63.160	65.440	62.000	65.070	53.397	1,298,085
2024-01-24	64.300	64.500	61.810	63.290	51.936	1,620,519
2024-01-23	63.850	65.310	62.000	64.190	52.675	1,669,497
2024-01-22	72.580	72.650	63.160	64.800	53.175	2,905,068
2024-01-19	73.380	74.500	72.610	73.010	59.913	1,002,862
2024-01-18	72.160	74.000	71.560	73.680	60.462	1,451,461
2024-01-17	76.050	76.300	72.600	72.700	59.658	1,415,620
2024-01-16	76.000	78.200	74.620	76.010	62.374	1,762,725
2024-01-15	77.440	77.440	77.440	77.440	63.548	0
2024-01-12	74.100	78.800	73.970	77.440	63.548	2,783,346
2024-01-11	72.130	74.800	71.790	74.580	61.201	1,450,681
2024-01-10	73.800	73.980	72.000	72.130	59.190	1,474,603
2024-01-09	72.560	76.300	72.520	74.410	61.061	1,471,455
2024-01-08	73.960	74.600	72.390	72.540	59.527	968,338
2024-01-05	74.770	76.650	73.910	74.240	60.922	1,175,860
2024-01-04	76.590	76.590	74.660	75.060	61.595	914,430
2024-01-03	77.970	78.240	75.570	76.590	62.850	1,304,497
2024-01-02	77.530	78.590	76.720	78.090	64.081	1,390,886
2023-12-29	78.200	79.430	77.090	77.540	63.630	2,153,665
2023-12-28	71.350	81.420	71.200	78.910	64.754	5,027,103
2023-12-27	72.000	72.750	70.750	71.730	58.862	595,809
2023-12-26	72.980	72.980	71.680	72.160	59.215	460,746
2023-12-25	72.900	73.730	72.250	72.900	59.822	541,276
2023-12-22	72.720	74.560	71.600	73.590	60.389	1,242,831
2023-12-21	70.440	73.400	70.400	73.090	59.978	1,091,640
2023-12-20	72.100	72.100	70.880	70.930	58.206	558,385
2023-12-19	70.220	73.300	69.800	71.260	58.477	1,023,308
2023-12-18	71.760	72.230	69.830	70.050	57.484	816,776
2023-12-15	72.100	73.260	71.800	71.990	59.076	641,232
2023-12-14	73.680	74.230	72.010	72.010	59.092	779,197
2023-12-13	74.230	74.230	72.680	73.200	60.069	799,029
2023-12-12	75.590	76.300	74.210	74.530	61.160	761,703
2023-12-11	74.980	76.150	73.710	75.940	62.317	957,055
2023-12-08	75.000	76.160	74.520	75.790	62.194	1,266,255
2023-12-07	74.340	75.600	73.330	74.950	61.505	1,050,762
2023-12-06	73.610	75.740	73.510	74.380	61.037	1,143,331
2023-12-05	75.000	75.000	73.650	73.650	60.438	1,067,827
2023-12-04	76.190	76.300	74.160	75.060	61.595	1,459,816
2023-12-01	77.700	77.970	75.930	76.400	62.694	1,450,717
2023-11-30	79.120	79.410	76.720	77.960	63.975	1,417,239
2023-11-29	80.200	81.000	79.100	79.100	64.910	1,737,840
2023-11-28	77.080	80.840	76.300	80.410	65.985	2,675,433
2023-11-27	80.190	80.640	75.260	77.210	63.359	3,164,558
2023-11-24	77.780	81.920	77.770	80.070	65.706	4,495,579
2023-11-23	76.300	76.850	75.740	76.550	62.818	1,028,890
2023-11-22	77.750	78.470	76.210	76.360	62.662	1,299,464
2023-11-21	79.300	79.790	77.020	77.340	63.466	1,817,094
2023-11-20	79.880	80.220	78.350	79.500	65.238	1,587,680
2023-11-17	77.370	81.200	77.320	80.340	65.928	2,793,952
2023-11-16	82.330	82.470	77.950	78.050	64.048	3,246,300
2023-11-15	84.650	84.800	81.490	82.330	67.561	3,952,182
2023-11-14	79.300	82.480	78.640	82.110	67.380	3,664,646
2023-11-13	77.200	79.600	75.880	79.110	64.918	2,937,633
2023-11-10	77.020	77.880	75.660	77.040	63.220	1,083,446
2023-11-09	76.660	78.380	76.210	77.480	63.581	1,640,784
2023-11-08	77.270	77.600	76.010	76.700	62.941	957,864
2023-11-07	77.160	77.880	76.370	77.670	63.737	1,228,459
2023-11-06	74.700	79.040	74.600	77.930	63.950	2,000,108
2023-11-03	71.470	73.990	71.470	73.650	60.438	1,193,857

← NewerPage 12 of 14 · 837 trading daysOlder →

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.