Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.250	27.780	27.010	27.740	27.740	1,641,913
2026-07-22	27.330	27.880	27.000	27.250	27.250	1,922,960
2026-07-21	27.860	28.090	26.020	28.090	28.090	3,097,297
2026-07-20	29.670	30.130	27.280	27.820	27.820	3,484,921
2026-07-17	29.880	31.990	29.690	29.870	29.870	4,933,237
2026-07-16	29.690	30.340	29.280	29.760	29.760	1,484,961
2026-07-15	29.980	30.450	29.680	29.980	29.980	1,515,218
2026-07-14	29.710	30.120	29.010	29.950	29.950	1,871,651
2026-07-13	31.570	31.890	29.680	29.810	29.810	2,106,800
2026-07-10	32.000	33.280	31.950	32.210	32.210	2,180,626
2026-07-09	31.970	32.350	30.900	32.120	32.120	1,969,200
2026-07-08	33.640	33.790	31.900	32.080	32.080	2,073,800
2026-07-07	34.470	35.300	33.200	33.350	33.350	1,647,476
2026-07-06	35.780	36.390	34.220	34.470	34.470	2,677,972
2026-07-03	34.880	36.440	34.470	35.780	35.780	2,864,678
2026-07-02	34.980	36.540	34.110	34.460	34.460	2,656,481
2026-07-01	34.510	35.180	33.710	34.600	34.600	2,483,468
2026-06-30	32.630	34.660	32.380	34.450	34.450	2,387,471
2026-06-29	33.500	34.000	32.140	32.630	32.630	2,703,466
2026-06-26	35.800	35.800	33.640	33.640	33.640	3,113,714
2026-06-25	37.580	38.440	35.600	35.900	35.900	2,749,591
2026-06-24	38.960	39.250	37.300	37.680	37.680	3,230,345
2026-06-23	39.310	40.790	38.510	39.490	39.490	3,370,182
2026-06-22	39.010	40.250	37.550	39.700	39.700	4,167,335
2026-06-18	40.440	40.710	38.720	39.340	39.340	3,030,606
2026-06-17	39.880	41.080	39.040	40.480	40.480	2,947,994
2026-06-16	38.230	40.910	38.110	40.170	40.170	3,730,739
2026-06-15	36.010	39.060	36.000	38.550	38.550	4,034,985
2026-06-12	37.200	37.680	35.720	35.720	35.720	3,332,494
2026-06-11	38.290	38.760	36.200	36.510	36.510	4,033,867
2026-06-10	41.660	41.910	37.960	38.690	38.690	5,135,159
2026-06-09	41.300	42.840	40.680	42.190	42.190	3,188,590
2026-06-08	41.940	42.970	40.520	40.900	40.900	3,470,553
2026-06-05	43.500	44.840	40.680	43.500	43.500	4,803,078
2026-06-04	42.700	44.900	42.700	43.750	43.750	3,688,943
2026-06-03	45.000	46.910	42.980	43.650	43.650	5,586,870
2026-06-02	46.660	46.870	44.000	45.030	45.030	4,987,464
2026-06-01	46.310	48.510	46.280	46.820	46.820	5,193,906
2026-05-29	48.480	52.310	46.200	47.180	47.180	9,902,657
2026-05-28	45.730	48.290	44.560	47.840	47.840	6,317,465
2026-05-27	46.970	48.620	45.280	45.970	45.970	6,655,539
2026-05-26	45.460	50.490	45.460	47.440	47.440	7,794,826
2026-05-25	47.000	47.120	44.700	45.300	45.300	4,438,346
2026-05-22	43.590	48.190	42.710	46.860	46.860	6,610,062
2026-05-21	44.490	46.550	43.090	43.200	43.200	2,804,096
2026-05-20	43.320	44.550	43.030	44.350	44.350	2,580,067
2026-05-19	42.900	43.970	42.180	43.620	43.620	2,269,127
2026-05-18	43.400	43.880	42.510	42.900	42.900	1,997,927
2026-05-15	43.430	44.530	42.830	43.400	43.400	2,276,489
2026-05-14	44.210	44.270	42.920	43.380	43.380	1,989,820
2026-05-13	43.670	44.340	42.700	44.220	44.220	1,791,500
2026-05-12	44.400	44.680	43.400	43.440	43.440	2,125,482
2026-05-11	44.460	44.680	43.400	44.220	44.220	2,840,626
2026-05-08	43.600	44.390	43.250	44.000	44.000	2,321,121
2026-05-07	43.370	44.280	43.110	43.760	43.760	2,061,312
2026-05-06	43.790	44.590	43.020	43.500	43.500	3,145,590
2026-04-30	43.270	44.230	42.890	43.790	43.790	2,287,900
2026-04-29	40.890	43.920	39.600	43.260	43.260	4,599,280
2026-04-28	45.450	45.460	43.580	43.700	43.700	1,920,482
2026-04-27	44.640	45.720	44.180	45.430	45.430	2,207,441

← NewerPage 2 of 5 · 241 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.