Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	94.750	96.090	93.120	95.200	78.122	1,378,834
2023-08-01	95.500	96.010	94.560	94.970	77.933	1,041,379
2023-07-31	95.830	96.950	94.710	95.330	78.229	1,476,429
2023-07-28	101.00	101.49	94.400	96.300	79.025	3,013,510
2023-07-27	99.670	101.72	99.670	100.50	82.471	667,852
2023-07-26	101.24	103.36	99.600	99.860	81.946	853,266
2023-07-25	103.00	103.80	99.390	102.13	83.809	1,347,237
2023-07-24	101.12	103.00	100.33	101.79	83.530	500,126
2023-07-21	102.90	103.63	100.20	101.80	83.538	837,663
2023-07-20	105.66	107.20	103.03	103.54	84.966	1,120,641
2023-07-19	107.40	107.48	104.52	105.44	86.525	945,535
2023-07-18	109.44	109.50	106.75	107.01	87.813	887,878
2023-07-17	107.99	110.15	107.52	109.44	89.807	877,862
2023-07-14	112.62	112.77	108.50	109.00	89.446	1,599,703
2023-07-13	111.03	113.10	110.55	112.42	92.253	1,253,277
2023-07-12	111.39	112.78	110.75	110.99	91.079	911,091
2023-07-11	113.35	113.35	109.70	111.55	91.539	2,124,213
2023-07-10	114.48	116.58	112.58	113.40	93.057	1,376,620
2023-07-07	114.00	117.85	113.15	113.55	93.180	1,667,980
2023-07-06	113.96	116.60	113.16	113.60	93.221	1,504,142
2023-07-05	117.00	119.45	114.30	114.30	93.795	1,649,670
2023-07-04	114.14	119.00	111.87	117.68	96.569	3,845,853
2023-07-03	118.50	124.28	112.15	113.95	93.508	6,142,068
2023-06-30	107.44	118.87	106.57	114.50	93.960	4,222,146
2023-06-29	107.28	111.46	106.21	108.69	89.192	2,657,287
2023-06-28	106.40	108.68	104.66	107.68	88.363	2,316,435
2023-06-27	105.00	108.10	103.80	106.28	87.214	2,456,529
2023-06-26	101.60	108.03	98.750	105.10	86.246	2,980,520
2023-06-21	101.66	106.50	101.66	102.11	83.792	2,140,437
2023-06-20	103.95	105.47	102.00	102.00	83.702	2,027,612
2023-06-19	105.00	106.41	102.03	103.13	84.629	2,425,381
2023-06-16	107.02	109.80	104.22	106.50	87.395	2,714,762
2023-06-15	99.010	107.50	98.020	106.61	87.485	4,102,065
2023-06-14	101.07	101.22	96.000	99.400	81.568	2,830,503
2023-06-13	100.09	102.50	98.680	101.46	83.259	2,349,841
2023-06-12	100.07	102.38	99.000	100.08	82.126	2,491,743
2023-06-09	104.00	104.78	98.820	100.21	82.233	2,717,626
2023-06-08	107.19	110.50	102.60	103.41	84.859	3,146,856
2023-06-07	108.00	109.83	105.12	107.69	88.371	2,687,497
2023-06-06	106.70	110.33	106.62	107.80	88.462	3,430,952
2023-06-05	102.75	114.98	102.75	107.54	88.248	7,093,252
2023-06-02	95.980	103.89	93.700	102.50	84.112	6,127,864
2023-06-01	92.510	96.520	92.500	94.090	77.211	3,457,766
2023-05-31	93.020	95.380	91.600	93.100	76.399	3,367,143
2023-05-30	94.800	96.440	92.500	94.180	77.285	3,936,574
2023-05-29	94.340	96.400	93.200	95.150	78.081	3,269,212
2023-05-26	98.000	98.000	94.000	95.150	78.081	5,205,177
2023-05-25	96.500	101.38	94.950	98.880	81.142	6,739,711
2023-05-24	100.00	104.50	98.120	98.450	80.789	7,559,619
2023-05-23	96.000	106.00	95.900	100.80	82.717	9,155,860
2023-05-22	99.900	100.98	93.560	96.980	79.583	6,951,602
2023-05-19	91.590	100.80	90.290	98.430	80.772	9,660,326
2023-05-18	92.500	97.800	92.500	93.310	76.571	8,559,880
2023-05-17	97.000	103.77	94.080	95.010	77.966	10,249,028
2023-05-16	91.350	97.600	89.090	96.040	78.811	11,426,752
2023-05-15	93.990	97.180	92.100	93.020	76.333	12,818,703
2023-05-12	105.00	106.00	89.070	90.120	73.953	21,030,200

← NewerPage 14 of 14 · 837 trading days

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.