Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.910	45.600	44.270	44.970	44.970	2,023,287
2026-04-23	46.100	46.100	44.510	45.080	45.080	2,106,928
2026-04-22	45.430	46.380	45.290	46.110	46.110	1,527,470
2026-04-21	46.000	46.180	45.360	45.500	45.500	1,635,798
2026-04-20	46.410	46.480	45.730	45.880	45.880	1,573,717
2026-04-17	45.360	46.780	45.160	46.400	46.400	2,021,789
2026-04-16	45.150	46.070	44.750	45.360	45.360	1,633,320
2026-04-15	46.150	46.380	44.690	44.750	44.750	1,672,900
2026-04-14	45.050	46.260	44.400	46.140	46.140	2,459,322
2026-04-13	44.900	45.120	44.250	44.530	44.530	1,274,100
2026-04-10	44.000	45.830	43.980	44.930	44.930	2,070,100
2026-04-09	43.990	44.180	43.500	43.530	43.530	1,163,212
2026-04-08	42.680	44.480	42.550	44.280	44.280	1,794,439
2026-04-07	40.930	42.170	40.930	41.900	41.900	1,550,724
2026-04-03	42.000	42.400	40.740	40.790	40.790	1,251,221
2026-04-02	43.300	43.700	41.670	41.960	41.960	1,478,900
2026-04-01	43.500	43.590	42.890	43.490	43.490	1,520,514
2026-03-31	43.900	44.330	42.550	42.660	42.660	1,784,116
2026-03-30	44.100	44.700	43.000	44.020	44.020	1,744,513
2026-03-27	43.370	45.000	43.370	44.600	44.600	2,022,663
2026-03-26	44.100	45.180	43.620	43.870	43.870	2,206,190
2026-03-25	44.580	44.880	44.040	44.350	44.350	1,765,040
2026-03-24	44.500	44.940	42.600	44.200	44.200	2,142,679
2026-03-23	45.620	46.500	43.500	43.920	43.920	2,738,298
2026-03-20	46.710	47.940	45.850	45.860	45.860	2,436,331
2026-03-19	47.890	48.080	46.390	46.620	46.620	2,349,526
2026-03-18	49.090	49.680	48.010	48.490	48.490	2,586,802
2026-03-17	50.680	51.920	49.200	49.360	49.360	2,410,805
2026-03-16	49.990	50.550	49.530	50.430	50.430	1,885,380
2026-03-13	50.860	51.880	50.040	50.120	50.120	2,514,388
2026-03-12	51.790	52.260	50.520	50.840	50.840	2,546,306
2026-03-11	51.040	53.500	51.040	51.850	51.850	3,709,593
2026-03-10	51.490	52.260	50.940	51.200	51.200	1,940,162
2026-03-09	51.230	51.430	49.400	51.040	51.040	2,947,638
2026-03-06	52.010	52.740	51.800	52.050	52.050	1,715,079
2026-03-05	53.030	53.350	51.510	52.100	52.100	2,414,119
2026-03-04	51.880	53.730	51.510	52.120	52.120	2,826,901
2026-03-03	54.380	56.400	52.250	52.250	52.250	3,672,798
2026-03-02	53.390	55.050	52.400	54.300	54.300	3,557,169
2026-02-27	53.680	54.900	53.220	54.350	54.350	2,283,219
2026-02-26	52.430	54.770	51.510	54.170	54.170	3,854,405
2026-02-25	51.340	52.550	50.920	52.070	52.070	1,874,950
2026-02-24	52.640	52.710	51.280	51.380	51.380	1,927,669
2026-02-13	52.620	52.960	51.810	51.850	51.850	1,749,920
2026-02-12	53.150	53.150	52.350	52.620	52.620	1,474,860
2026-02-11	53.920	54.060	52.990	53.100	53.100	2,115,801
2026-02-10	55.770	55.820	53.920	54.070	54.070	2,673,488
2026-02-09	53.600	56.370	53.110	56.070	56.070	4,297,870
2026-02-06	53.000	53.960	51.910	52.990	52.990	2,789,760
2026-02-05	53.660	54.540	52.550	53.600	53.600	4,133,862
2026-02-04	53.300	55.700	53.000	54.900	54.900	6,698,140
2026-02-03	49.930	52.980	49.920	52.700	52.700	5,802,032
2026-02-02	49.890	50.580	48.500	48.750	48.750	2,367,720
2026-01-30	50.820	51.490	49.300	50.590	50.590	2,406,079
2026-01-29	52.000	53.480	50.870	50.920	50.920	3,546,822
2026-01-28	53.990	54.000	52.120	52.550	52.550	3,758,700
2026-01-27	54.960	55.570	51.880	54.530	54.530	4,476,320
2026-01-26	57.770	57.840	54.880	55.640	55.640	5,831,198
2026-01-23	53.050	56.620	53.050	56.170	56.170	6,709,966
2026-01-22	53.050	53.370	52.530	52.900	52.900	1,939,035

← NewerPage 3 of 14 · 836 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.