Shenzhen Manst Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 49.800 | 50.220 | 48.500 | 48.760 | 48.760 | 2,497,318 |
| 2025-04-25 | 50.100 | 50.800 | 49.630 | 49.960 | 49.960 | 2,746,186 |
| 2025-04-24 | 52.240 | 52.240 | 50.100 | 50.400 | 50.400 | 3,730,200 |
| 2025-04-23 | 50.800 | 52.950 | 50.440 | 52.340 | 52.340 | 5,475,536 |
| 2025-04-22 | 50.740 | 51.330 | 49.800 | 49.940 | 49.940 | 2,492,940 |
| 2025-04-21 | 49.010 | 50.930 | 48.390 | 50.740 | 50.740 | 3,062,760 |
| 2025-04-18 | 49.600 | 50.190 | 48.900 | 49.070 | 49.070 | 2,316,565 |
| 2025-04-17 | 50.500 | 51.350 | 49.760 | 49.760 | 49.760 | 3,063,188 |
| 2025-04-16 | 50.700 | 52.450 | 49.840 | 50.710 | 50.710 | 4,340,407 |
| 2025-04-15 | 51.000 | 52.400 | 50.640 | 51.240 | 51.240 | 4,793,155 |
| 2025-04-14 | 51.590 | 51.950 | 50.590 | 50.820 | 50.820 | 3,441,940 |
| 2025-04-11 | 48.800 | 51.300 | 48.610 | 50.600 | 50.600 | 4,122,448 |
| 2025-04-10 | 49.660 | 51.480 | 49.420 | 49.640 | 49.640 | 5,509,188 |
| 2025-04-09 | 45.490 | 48.390 | 41.770 | 47.820 | 47.820 | 5,940,580 |
| 2025-04-08 | 46.420 | 49.180 | 45.100 | 46.930 | 46.930 | 6,208,549 |
| 2025-04-07 | 51.000 | 54.380 | 46.970 | 46.970 | 46.970 | 5,781,920 |
| 2025-04-03 | 59.200 | 61.660 | 58.100 | 58.710 | 58.710 | 4,669,896 |
| 2025-04-02 | 60.240 | 63.550 | 60.130 | 60.770 | 60.770 | 7,861,363 |
| 2025-04-01 | 58.000 | 62.800 | 57.070 | 62.300 | 62.300 | 7,435,836 |
| 2025-03-31 | 57.700 | 58.490 | 56.000 | 57.900 | 57.900 | 4,219,313 |
| 2025-03-28 | 60.310 | 61.000 | 58.830 | 58.840 | 58.840 | 2,899,500 |
| 2025-03-27 | 60.510 | 61.630 | 59.730 | 60.140 | 60.140 | 3,300,681 |
| 2025-03-26 | 60.780 | 62.300 | 60.610 | 61.010 | 61.010 | 3,096,836 |
| 2025-03-25 | 62.640 | 63.220 | 60.790 | 60.990 | 60.990 | 3,440,815 |
| 2025-03-24 | 63.000 | 63.700 | 60.710 | 62.660 | 62.660 | 4,717,847 |
| 2025-03-21 | 67.010 | 67.520 | 62.910 | 63.070 | 63.070 | 7,666,825 |
| 2025-03-20 | 67.900 | 69.110 | 66.900 | 67.540 | 67.540 | 4,653,147 |
| 2025-03-19 | 68.750 | 69.960 | 67.200 | 68.580 | 68.580 | 5,180,966 |
| 2025-03-18 | 69.420 | 70.920 | 68.710 | 69.300 | 69.300 | 5,124,038 |
| 2025-03-17 | 68.460 | 69.960 | 66.880 | 69.410 | 69.410 | 5,353,059 |
| 2025-03-14 | 67.000 | 70.000 | 66.200 | 68.280 | 68.280 | 7,019,786 |
| 2025-03-13 | 74.340 | 74.580 | 66.330 | 67.380 | 67.380 | 10,907,421 |
| 2025-03-12 | 75.000 | 76.240 | 74.000 | 75.330 | 75.330 | 5,979,407 |
| 2025-03-11 | 76.330 | 77.990 | 73.630 | 75.340 | 75.340 | 8,744,366 |
| 2025-03-10 | 81.000 | 82.890 | 78.480 | 79.500 | 79.500 | 8,283,919 |
| 2025-03-07 | 76.500 | 81.580 | 76.000 | 81.400 | 81.400 | 11,807,906 |
| 2025-03-06 | 79.200 | 83.020 | 78.310 | 78.690 | 78.690 | 13,494,186 |
| 2025-03-05 | 74.410 | 79.160 | 73.880 | 79.120 | 79.120 | 12,442,839 |
| 2025-03-04 | 74.620 | 79.600 | 72.600 | 76.180 | 76.180 | 12,891,081 |
| 2025-03-03 | 77.580 | 80.960 | 74.360 | 76.850 | 76.850 | 12,826,854 |
| 2025-02-28 | 76.960 | 81.880 | 75.100 | 75.210 | 75.210 | 12,578,885 |
| 2025-02-27 | 78.260 | 81.880 | 76.180 | 78.500 | 78.500 | 15,819,970 |
| 2025-02-26 | 81.620 | 85.690 | 76.500 | 77.490 | 77.490 | 21,939,238 |
| 2025-02-25 | 66.860 | 82.750 | 66.250 | 80.100 | 80.100 | 21,123,767 |
| 2025-02-24 | 73.470 | 74.290 | 67.860 | 68.960 | 68.960 | 14,730,500 |
| 2025-02-21 | 72.500 | 75.800 | 71.710 | 74.600 | 74.600 | 13,718,752 |
| 2025-02-20 | 72.860 | 78.100 | 70.720 | 75.890 | 75.890 | 22,173,503 |
| 2025-02-19 | 59.730 | 70.500 | 59.720 | 67.860 | 67.860 | 15,490,999 |
| 2025-02-18 | 62.000 | 64.300 | 59.310 | 60.720 | 60.720 | 13,036,157 |
| 2025-02-17 | 57.320 | 61.250 | 57.300 | 60.700 | 60.700 | 12,441,857 |
| 2025-02-14 | 57.580 | 59.080 | 55.510 | 56.700 | 56.700 | 9,143,994 |
| 2025-02-13 | 59.200 | 61.690 | 58.880 | 59.120 | 59.120 | 10,865,590 |
| 2025-02-12 | 57.670 | 59.950 | 56.570 | 59.130 | 59.130 | 8,436,703 |
| 2025-02-11 | 58.000 | 58.440 | 56.880 | 57.180 | 57.180 | 6,220,331 |
| 2025-02-10 | 57.800 | 58.290 | 56.170 | 57.880 | 57.880 | 6,309,780 |
| 2025-02-07 | 58.600 | 59.000 | 56.810 | 58.300 | 58.300 | 9,091,461 |
| 2025-02-06 | 53.810 | 58.800 | 53.580 | 58.700 | 58.700 | 9,895,420 |
| 2025-02-05 | 52.000 | 54.680 | 51.010 | 54.000 | 54.000 | 6,127,077 |
| 2025-01-27 | 55.900 | 55.900 | 51.670 | 51.750 | 51.750 | 5,880,685 |
| 2025-01-24 | 54.500 | 56.470 | 53.730 | 56.200 | 56.200 | 6,600,859 |
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.