Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.280	53.690	52.330	53.060	53.060	2,315,536
2026-01-20	54.470	54.750	52.670	53.280	53.280	2,956,936
2026-01-19	54.000	55.780	53.810	54.530	54.530	3,014,105
2026-01-16	55.980	55.980	53.800	54.300	54.300	3,301,168
2026-01-15	53.080	57.280	52.810	54.750	54.750	5,923,306
2026-01-14	53.340	54.540	52.250	53.080	53.080	3,778,886
2026-01-13	55.000	55.000	52.580	52.930	52.930	3,481,660
2026-01-12	52.810	55.120	52.420	54.790	54.790	4,426,327
2026-01-09	52.680	53.090	52.120	52.830	52.830	2,093,190
2026-01-08	52.730	53.120	52.310	52.690	52.690	2,095,515
2026-01-07	52.370	53.150	52.010	52.730	52.730	2,394,976
2026-01-06	51.950	53.280	51.800	52.310	52.310	2,585,600
2026-01-05	50.740	52.100	50.320	51.760	51.760	2,528,311
2025-12-31	51.270	51.600	50.520	50.550	50.550	1,410,916
2025-12-30	51.000	51.780	50.600	51.380	51.380	1,797,761
2025-12-29	51.170	51.650	50.400	51.240	51.240	1,768,288
2025-12-26	51.550	51.960	50.550	51.020	51.020	2,039,909
2025-12-25	51.100	51.800	50.100	51.540	51.540	2,362,867
2025-12-24	49.390	51.260	49.380	50.800	50.800	2,576,979
2025-12-23	49.110	50.100	49.100	49.580	49.580	1,619,094
2025-12-22	49.500	50.120	49.210	49.500	49.500	1,587,000
2025-12-19	49.360	49.760	49.080	49.150	49.150	1,545,259
2025-12-18	49.150	49.770	48.890	49.100	49.100	1,262,418
2025-12-17	48.270	49.490	47.950	49.350	49.350	1,686,717
2025-12-16	49.410	49.500	48.030	48.130	48.130	1,640,700
2025-12-15	49.410	50.280	49.000	49.410	49.410	1,633,863
2025-12-12	48.990	49.640	48.840	49.400	49.400	1,311,200
2025-12-11	50.190	50.410	49.220	49.250	49.250	1,311,038
2025-12-10	50.090	50.490	49.500	50.040	50.040	1,166,361
2025-12-09	50.550	51.000	50.100	50.320	50.320	1,331,248
2025-12-08	50.510	51.490	50.170	51.090	51.090	1,963,046
2025-12-05	49.450	50.180	48.800	50.150	50.150	1,365,100
2025-12-04	49.790	49.800	48.610	49.450	49.450	1,560,460
2025-12-03	50.440	50.790	49.090	49.440	49.440	2,267,475
2025-12-02	52.470	52.470	50.260	50.420	50.420	2,893,031
2025-12-01	52.300	52.680	52.020	52.470	52.470	2,102,617
2025-11-28	52.580	53.000	52.120	52.460	52.460	1,804,900
2025-11-27	52.280	53.770	52.260	52.650	52.650	2,154,680
2025-11-26	53.060	53.800	52.010	52.270	52.270	2,470,268
2025-11-25	53.180	54.140	52.630	53.200	53.200	2,324,372
2025-11-24	52.510	53.430	51.620	52.590	52.590	2,318,616
2025-11-21	55.650	56.260	51.930	52.010	52.010	4,077,275
2025-11-20	57.770	58.400	55.880	56.390	56.390	2,935,491
2025-11-19	60.140	60.350	57.380	57.530	57.530	3,206,432
2025-11-18	61.830	62.660	59.390	59.630	59.630	4,151,361
2025-11-17	62.580	63.880	60.700	62.070	62.070	5,464,854
2025-11-14	60.600	63.730	59.800	63.300	63.300	7,589,590
2025-11-13	58.000	64.000	58.000	61.810	61.810	9,161,111
2025-11-12	62.280	67.000	61.000	61.400	61.400	11,803,175
2025-11-11	57.000	58.800	57.000	57.540	57.540	4,034,454
2025-11-10	57.120	58.240	55.920	56.490	56.490	2,400,541
2025-11-07	55.400	57.900	54.680	56.590	56.590	3,462,139
2025-11-06	55.680	56.430	55.350	55.600	55.600	1,895,742
2025-11-05	54.510	56.000	54.510	55.510	55.510	1,590,286
2025-11-04	57.400	57.400	55.370	55.660	55.660	1,980,100
2025-11-03	57.340	57.790	56.170	56.990	56.990	2,136,441
2025-10-31	56.500	58.680	56.470	57.490	57.490	3,138,739
2025-10-30	56.650	57.500	56.100	56.450	56.450	2,872,252
2025-10-29	56.010	57.110	55.400	56.760	56.760	4,070,005
2025-10-28	57.100	59.190	56.630	57.910	57.910	3,558,078

← NewerPage 4 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.