Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	62.220	62.590	61.250	61.730	61.730	3,190,676
2025-07-24	61.400	62.350	61.330	61.730	61.730	3,302,556
2025-07-23	63.620	63.620	61.310	61.450	61.450	4,961,243
2025-07-22	63.230	65.290	62.680	63.630	63.630	7,367,756
2025-07-21	61.990	64.520	61.500	64.060	64.060	9,024,709
2025-07-18	60.650	61.990	60.400	60.700	60.700	4,113,848
2025-07-17	59.600	61.220	59.020	60.620	60.620	3,781,291
2025-07-16	59.610	60.380	59.210	59.570	59.570	2,430,712
2025-07-15	60.550	61.080	59.120	59.400	59.400	3,111,534
2025-07-14	60.380	61.440	59.820	60.110	60.110	3,590,673
2025-07-11	58.790	61.000	58.010	60.200	60.200	3,850,285
2025-07-10	59.190	59.500	58.710	58.780	58.780	2,798,120
2025-07-09	60.300	61.500	59.200	59.420	59.420	3,569,751
2025-07-08	59.000	60.700	58.820	60.210	60.210	3,516,100
2025-07-07	59.790	60.660	59.010	59.140	59.140	3,831,177
2025-07-04	61.310	62.920	59.480	60.660	60.660	6,924,429
2025-07-03	59.500	61.140	58.730	60.310	60.310	4,915,515
2025-07-02	60.970	60.970	59.100	59.690	59.690	4,014,015
2025-07-01	62.000	62.100	59.770	61.390	61.390	5,784,298
2025-06-30	61.810	62.990	60.800	62.300	62.300	5,794,116
2025-06-27	63.220	64.990	61.830	61.940	61.940	7,708,511
2025-06-26	63.030	65.720	63.010	63.210	63.210	9,188,910
2025-06-25	65.000	67.260	64.120	64.520	64.520	13,801,973
2025-06-24	61.200	64.450	60.050	64.120	64.120	11,373,174
2025-06-23	58.100	60.880	57.690	60.520	60.520	6,030,992
2025-06-20	61.900	63.430	59.010	59.080	59.080	7,634,730
2025-06-19	63.150	67.440	60.690	61.130	61.130	9,167,036
2025-06-18	63.490	65.800	61.000	63.820	63.820	9,609,818
2025-06-17	59.500	64.900	59.010	62.790	62.790	10,475,544
2025-06-16	57.810	59.990	56.950	59.470	59.470	6,402,343
2025-06-13	58.960	60.270	57.220	57.530	57.530	8,051,133
2025-06-12	54.680	59.880	54.100	59.050	59.050	9,433,458
2025-06-11	55.690	56.800	54.930	55.080	55.080	3,181,106
2025-06-10	56.660	57.680	54.960	55.690	55.690	5,139,481
2025-06-09	53.810	57.280	53.500	56.490	56.490	5,927,693
2025-06-06	53.300	54.980	53.150	53.760	53.760	2,913,470
2025-06-05	53.280	54.000	52.420	53.680	53.680	2,436,775
2025-06-04	52.480	53.990	52.400	53.300	53.300	2,647,258
2025-06-03	51.660	52.670	51.340	52.270	52.270	1,671,601
2025-05-30	54.150	54.150	51.800	52.270	52.270	2,953,421
2025-05-29	53.340	54.530	53.010	54.070	54.070	2,591,100
2025-05-28	54.350	54.690	52.900	53.340	53.340	3,262,145
2025-05-27	54.760	55.740	53.670	54.680	54.680	3,546,520
2025-05-26	54.100	55.060	53.810	54.800	54.800	2,425,240
2025-05-23	55.650	55.730	54.130	54.250	54.250	3,489,658
2025-05-22	57.800	58.720	55.410	55.450	55.450	5,862,167
2025-05-21	56.060	60.480	55.950	58.770	58.770	8,834,266
2025-05-20	57.510	58.980	56.650	57.140	57.140	4,469,712
2025-05-19	58.490	58.500	56.510	57.530	57.530	4,239,926
2025-05-16	55.890	59.490	55.820	57.500	57.500	5,910,927
2025-05-15	57.890	58.270	55.810	55.940	55.940	5,112,971
2025-05-14	59.990	59.990	57.800	58.490	58.490	7,001,214
2025-05-13	58.580	61.600	58.080	60.240	60.240	10,700,430
2025-05-12	55.000	60.970	54.880	59.580	59.580	11,924,851
2025-05-09	54.380	54.400	52.020	52.620	52.620	2,859,420
2025-05-08	53.690	54.760	53.520	54.070	54.070	2,543,220
2025-05-07	55.000	55.520	53.080	53.690	53.690	3,997,083
2025-05-06	52.010	54.100	52.010	54.080	54.080	3,978,518
2025-04-30	49.720	52.510	49.720	52.000	52.000	4,190,461
2025-04-29	47.890	50.480	47.790	49.920	49.920	3,218,340

← NewerPage 6 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.