Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	73.500	74.140	71.380	71.450	58.632	1,168,826
2023-11-01	72.850	74.980	72.320	73.570	60.372	1,495,791
2023-10-31	73.860	74.480	71.630	72.320	59.346	1,663,706
2023-10-30	75.030	75.430	71.850	74.000	60.725	2,055,406
2023-10-27	70.970	73.800	70.080	73.540	60.347	1,459,095
2023-10-26	70.900	71.400	69.190	71.400	58.591	1,140,076
2023-10-25	72.500	72.870	70.760	70.920	58.198	1,194,032
2023-10-24	71.650	72.980	71.100	72.180	59.231	1,188,769
2023-10-23	74.770	75.800	71.000	71.530	58.698	939,138
2023-10-20	74.380	76.770	74.380	74.810	61.390	881,001
2023-10-19	75.040	76.380	75.010	75.200	61.710	653,040
2023-10-18	77.270	77.680	75.390	75.650	62.079	758,280
2023-10-17	77.040	78.630	76.160	77.920	63.942	764,032
2023-10-16	79.590	79.780	76.500	77.080	63.252	1,068,700
2023-10-13	81.480	81.880	78.630	79.350	65.115	1,444,573
2023-10-12	82.120	82.840	80.230	82.150	67.413	979,407
2023-10-11	81.160	82.470	80.910	81.240	66.666	708,861
2023-10-10	81.550	83.180	80.820	81.230	66.658	693,822
2023-10-09	81.860	82.480	81.050	81.740	67.077	939,745
2023-09-28	82.010	83.300	81.700	82.180	67.438	808,448
2023-09-27	79.800	83.670	79.800	81.860	67.175	1,282,080
2023-09-26	79.430	81.490	79.310	80.330	65.919	1,061,858
2023-09-25	80.610	81.660	79.210	80.000	65.649	1,070,404
2023-09-22	78.130	81.500	78.020	81.000	66.469	1,559,880
2023-09-21	79.190	79.470	77.860	78.940	64.779	959,271
2023-09-20	80.650	80.650	78.850	79.200	64.992	775,369
2023-09-19	81.920	82.260	79.110	80.200	65.813	1,580,469
2023-09-18	82.790	83.430	81.210	81.930	67.232	1,492,106
2023-09-15	84.910	85.300	82.010	82.330	67.561	1,668,218
2023-09-14	87.980	87.980	84.160	84.740	69.538	1,659,423
2023-09-13	90.560	90.630	87.000	87.990	72.205	1,455,062
2023-09-12	91.540	92.900	90.370	90.920	74.610	921,688
2023-09-11	91.160	92.180	89.830	91.550	75.127	978,739
2023-09-08	92.950	93.100	90.710	91.000	74.675	1,122,720
2023-09-07	97.070	97.600	92.280	92.530	75.931	1,510,579
2023-09-06	97.800	98.600	96.190	96.670	79.328	889,088
2023-09-05	97.000	99.640	97.000	98.680	80.978	1,116,942
2023-09-04	97.000	97.400	96.000	97.190	79.755	821,792
2023-09-01	96.110	98.840	95.230	96.810	79.443	1,209,008
2023-08-31	96.000	100.59	95.670	96.400	79.107	2,306,167
2023-08-30	93.000	97.460	93.000	95.710	78.540	1,915,682
2023-08-29	88.330	94.210	88.330	93.110	76.407	1,848,835
2023-08-28	93.000	94.280	88.730	89.000	73.034	2,433,199
2023-08-25	88.280	88.850	85.100	86.050	70.613	999,660
2023-08-24	86.890	90.690	85.700	88.200	72.378	925,036
2023-08-23	89.970	90.190	86.760	87.220	71.573	762,966
2023-08-22	91.010	91.210	87.680	89.960	73.822	1,257,154
2023-08-21	91.280	92.890	89.880	90.050	73.896	1,046,868
2023-08-18	92.870	93.760	91.100	91.310	74.930	1,159,320
2023-08-17	86.790	92.920	86.060	92.350	75.783	1,805,260
2023-08-16	88.990	88.990	85.900	86.840	71.262	1,572,988
2023-08-15	91.790	92.240	88.660	89.280	73.264	1,610,304
2023-08-14	94.250	94.700	91.580	92.300	75.742	1,354,166
2023-08-11	97.520	97.880	94.030	94.770	77.769	1,261,639
2023-08-10	98.010	98.690	96.890	97.680	80.157	681,910
2023-08-09	99.520	100.33	97.000	98.660	80.961	1,017,397
2023-08-08	98.200	101.00	98.130	99.870	81.954	1,410,705
2023-08-07	96.960	101.00	96.960	98.680	80.978	1,832,224
2023-08-04	97.500	98.280	95.250	96.090	78.852	1,132,627
2023-08-03	94.400	98.190	94.180	97.570	80.067	2,014,238

← NewerPage 13 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.