Shenzhen Manst Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 56.400 | 57.350 | 56.070 | 56.770 | 56.770 | 2,131,465 |
| 2025-10-24 | 56.070 | 56.590 | 55.600 | 56.220 | 56.220 | 1,907,612 |
| 2025-10-23 | 55.800 | 55.900 | 54.730 | 55.700 | 55.700 | 1,944,699 |
| 2025-10-22 | 55.800 | 56.580 | 55.050 | 56.070 | 56.070 | 2,231,108 |
| 2025-10-21 | 55.600 | 56.050 | 54.860 | 55.680 | 55.680 | 2,114,465 |
| 2025-10-20 | 54.950 | 56.000 | 54.850 | 55.400 | 55.400 | 2,189,518 |
| 2025-10-17 | 56.610 | 57.350 | 54.210 | 54.420 | 54.420 | 3,167,172 |
| 2025-10-16 | 58.680 | 58.680 | 56.590 | 56.830 | 56.830 | 2,898,388 |
| 2025-10-15 | 58.000 | 58.650 | 57.050 | 58.580 | 58.580 | 2,478,511 |
| 2025-10-14 | 61.300 | 61.550 | 57.750 | 58.260 | 58.260 | 3,775,253 |
| 2025-10-13 | 58.100 | 61.360 | 58.000 | 61.000 | 61.000 | 3,608,472 |
| 2025-10-10 | 65.370 | 65.770 | 61.650 | 61.750 | 61.750 | 5,915,825 |
| 2025-10-09 | 64.950 | 67.660 | 64.700 | 66.180 | 66.180 | 5,013,656 |
| 2025-09-30 | 64.500 | 66.450 | 64.280 | 64.530 | 64.530 | 4,543,910 |
| 2025-09-29 | 63.560 | 65.390 | 63.560 | 64.120 | 64.120 | 3,742,296 |
| 2025-09-26 | 65.820 | 66.470 | 63.170 | 63.200 | 63.200 | 4,163,960 |
| 2025-09-25 | 66.890 | 67.790 | 65.800 | 65.870 | 65.870 | 4,146,853 |
| 2025-09-24 | 64.900 | 67.490 | 64.500 | 66.800 | 66.800 | 5,262,875 |
| 2025-09-23 | 68.110 | 68.600 | 63.940 | 65.590 | 65.590 | 6,357,455 |
| 2025-09-22 | 66.400 | 69.100 | 66.300 | 68.030 | 68.030 | 4,704,015 |
| 2025-09-19 | 68.500 | 69.590 | 66.800 | 67.050 | 67.050 | 6,969,944 |
| 2025-09-18 | 69.200 | 72.480 | 68.110 | 69.610 | 69.610 | 11,065,775 |
| 2025-09-17 | 68.900 | 70.090 | 67.800 | 69.080 | 69.080 | 6,418,940 |
| 2025-09-16 | 67.600 | 69.370 | 66.170 | 69.310 | 69.310 | 7,100,643 |
| 2025-09-15 | 69.690 | 71.970 | 67.660 | 67.720 | 67.720 | 8,077,502 |
| 2025-09-12 | 69.670 | 70.800 | 67.260 | 70.030 | 70.030 | 9,370,668 |
| 2025-09-11 | 67.910 | 70.560 | 66.500 | 69.670 | 69.670 | 9,716,273 |
| 2025-09-10 | 66.980 | 69.040 | 66.110 | 68.340 | 68.340 | 7,559,244 |
| 2025-09-09 | 68.030 | 71.100 | 67.800 | 68.670 | 68.670 | 10,353,144 |
| 2025-09-08 | 68.830 | 71.300 | 66.610 | 69.390 | 69.390 | 13,684,330 |
| 2025-09-05 | 62.920 | 68.940 | 62.920 | 68.830 | 68.830 | 13,888,066 |
| 2025-09-04 | 64.070 | 66.650 | 61.730 | 62.960 | 62.960 | 9,787,149 |
| 2025-09-03 | 65.400 | 67.300 | 64.000 | 64.260 | 64.260 | 9,928,771 |
| 2025-09-02 | 63.400 | 65.490 | 62.560 | 64.280 | 64.280 | 8,952,229 |
| 2025-09-01 | 60.900 | 64.080 | 60.580 | 63.390 | 63.390 | 7,668,780 |
| 2025-08-29 | 60.190 | 62.710 | 58.600 | 60.330 | 60.330 | 7,858,486 |
| 2025-08-28 | 61.800 | 62.660 | 59.680 | 62.070 | 62.070 | 5,037,986 |
| 2025-08-27 | 64.350 | 65.300 | 62.020 | 62.100 | 62.100 | 5,300,175 |
| 2025-08-26 | 65.730 | 65.960 | 64.190 | 64.500 | 64.500 | 4,181,680 |
| 2025-08-25 | 63.880 | 67.500 | 63.570 | 66.140 | 66.140 | 8,956,886 |
| 2025-08-22 | 63.000 | 64.130 | 62.970 | 63.840 | 63.840 | 4,102,161 |
| 2025-08-21 | 64.570 | 65.000 | 62.790 | 63.110 | 63.110 | 5,467,513 |
| 2025-08-20 | 64.000 | 65.120 | 63.210 | 64.800 | 64.800 | 5,300,786 |
| 2025-08-19 | 63.200 | 64.850 | 62.470 | 64.000 | 64.000 | 5,928,389 |
| 2025-08-18 | 62.220 | 63.910 | 61.410 | 63.320 | 63.320 | 5,672,785 |
| 2025-08-15 | 60.460 | 61.790 | 60.310 | 61.780 | 61.780 | 3,840,244 |
| 2025-08-14 | 62.300 | 62.580 | 60.080 | 60.510 | 60.510 | 4,186,240 |
| 2025-08-13 | 61.290 | 62.800 | 60.800 | 62.230 | 62.230 | 5,497,728 |
| 2025-08-12 | 61.480 | 61.490 | 59.860 | 61.300 | 61.300 | 4,227,400 |
| 2025-08-11 | 60.800 | 62.180 | 60.660 | 61.500 | 61.500 | 3,739,045 |
| 2025-08-08 | 61.800 | 62.470 | 60.630 | 60.660 | 60.660 | 3,328,446 |
| 2025-08-07 | 62.080 | 62.490 | 60.720 | 61.290 | 61.290 | 3,583,816 |
| 2025-08-06 | 61.580 | 62.960 | 60.800 | 62.600 | 62.600 | 4,963,853 |
| 2025-08-05 | 60.810 | 61.810 | 60.410 | 60.790 | 60.790 | 2,588,104 |
| 2025-08-04 | 59.760 | 61.000 | 58.800 | 60.990 | 60.990 | 3,295,763 |
| 2025-08-01 | 60.620 | 61.000 | 59.810 | 60.080 | 60.080 | 2,625,664 |
| 2025-07-31 | 61.000 | 62.840 | 60.380 | 60.620 | 60.620 | 4,080,450 |
| 2025-07-30 | 63.020 | 63.100 | 60.300 | 61.180 | 61.180 | 4,744,514 |
| 2025-07-29 | 62.710 | 64.290 | 62.230 | 63.190 | 63.190 | 5,009,541 |
| 2025-07-28 | 61.690 | 63.660 | 61.690 | 63.130 | 63.130 | 4,805,128 |
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.