Shenzhen Manst Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 57.000 | 58.200 | 54.800 | 55.020 | 55.020 | 8,519,284 |
| 2025-01-22 | 56.420 | 60.250 | 55.500 | 55.600 | 55.600 | 11,055,501 |
| 2025-01-21 | 55.150 | 57.350 | 54.480 | 56.980 | 56.980 | 9,564,975 |
| 2025-01-20 | 53.810 | 56.280 | 52.200 | 55.220 | 55.220 | 8,109,456 |
| 2025-01-17 | 51.970 | 56.740 | 51.740 | 53.100 | 53.100 | 7,002,526 |
| 2025-01-16 | 53.250 | 53.410 | 51.210 | 51.510 | 51.510 | 5,546,457 |
| 2025-01-15 | 53.880 | 54.550 | 52.900 | 53.320 | 53.320 | 5,155,895 |
| 2025-01-14 | 50.870 | 53.970 | 50.020 | 53.860 | 53.860 | 7,170,448 |
| 2025-01-13 | 50.060 | 52.700 | 49.730 | 50.100 | 50.100 | 5,540,113 |
| 2025-01-10 | 53.500 | 55.790 | 51.600 | 51.610 | 51.610 | 8,793,196 |
| 2025-01-09 | 49.800 | 52.870 | 49.800 | 52.200 | 52.200 | 6,326,304 |
| 2025-01-08 | 50.090 | 52.400 | 47.100 | 50.780 | 50.780 | 8,195,526 |
| 2025-01-07 | 52.800 | 53.040 | 48.880 | 50.880 | 50.880 | 7,533,789 |
| 2025-01-06 | 52.440 | 54.460 | 51.240 | 52.240 | 52.240 | 6,657,146 |
| 2025-01-03 | 53.310 | 55.550 | 52.300 | 55.050 | 55.050 | 8,325,597 |
| 2025-01-02 | 53.650 | 55.990 | 52.500 | 53.310 | 53.310 | 6,661,390 |
| 2024-12-31 | 55.210 | 56.980 | 54.000 | 54.190 | 54.190 | 8,583,033 |
| 2024-12-30 | 54.170 | 58.870 | 54.170 | 57.510 | 57.510 | 14,188,247 |
| 2024-12-27 | 60.000 | 64.500 | 54.510 | 54.520 | 54.520 | 18,231,651 |
| 2024-12-26 | 55.780 | 55.780 | 55.780 | 55.780 | 55.780 | 3,652,501 |
| 2024-12-25 | 46.370 | 47.600 | 46.370 | 46.480 | 46.480 | 2,473,513 |
| 2024-12-24 | 46.100 | 47.000 | 45.550 | 46.570 | 46.570 | 2,213,747 |
| 2024-12-23 | 48.150 | 48.170 | 45.800 | 45.820 | 45.820 | 2,887,295 |
| 2024-12-20 | 47.660 | 49.270 | 47.340 | 48.120 | 48.120 | 3,225,235 |
| 2024-12-19 | 47.130 | 47.880 | 46.850 | 47.310 | 47.310 | 2,755,824 |
| 2024-12-18 | 48.800 | 48.900 | 47.820 | 48.000 | 48.000 | 2,385,645 |
| 2024-12-17 | 51.500 | 51.500 | 48.410 | 48.500 | 48.500 | 3,787,374 |
| 2024-12-16 | 52.680 | 53.350 | 51.000 | 51.490 | 51.490 | 3,781,580 |
| 2024-12-13 | 51.510 | 53.980 | 50.800 | 52.930 | 52.930 | 7,109,857 |
| 2024-12-12 | 51.040 | 52.950 | 50.120 | 52.240 | 52.240 | 4,901,921 |
| 2024-12-11 | 51.470 | 52.380 | 50.930 | 51.300 | 51.300 | 3,584,140 |
| 2024-12-10 | 53.150 | 54.200 | 51.930 | 52.000 | 52.000 | 5,559,206 |
| 2024-12-09 | 53.300 | 53.300 | 50.900 | 51.530 | 51.530 | 4,617,698 |
| 2024-12-06 | 52.830 | 54.130 | 51.400 | 53.500 | 53.500 | 7,247,358 |
| 2024-12-05 | 49.500 | 55.250 | 49.030 | 53.330 | 53.330 | 8,434,640 |
| 2024-12-04 | 50.990 | 51.260 | 49.280 | 49.510 | 49.510 | 4,126,512 |
| 2024-12-03 | 51.560 | 51.870 | 49.950 | 50.480 | 50.480 | 5,355,577 |
| 2024-12-02 | 49.060 | 51.590 | 48.020 | 51.050 | 51.050 | 5,815,071 |
| 2024-11-29 | 48.250 | 49.890 | 47.120 | 49.160 | 49.160 | 5,126,742 |
| 2024-11-28 | 48.390 | 50.100 | 47.810 | 48.300 | 48.300 | 5,659,161 |
| 2024-11-27 | 47.690 | 48.320 | 45.760 | 48.280 | 48.280 | 5,157,564 |
| 2024-11-26 | 50.000 | 50.030 | 47.460 | 47.500 | 47.500 | 6,420,221 |
| 2024-11-25 | 50.100 | 51.700 | 48.910 | 50.710 | 50.710 | 7,140,198 |
| 2024-11-22 | 52.500 | 53.220 | 49.800 | 49.820 | 49.820 | 10,490,654 |
| 2024-11-21 | 52.800 | 58.670 | 51.790 | 54.120 | 54.120 | 11,503,788 |
| 2024-11-20 | 51.720 | 55.600 | 50.830 | 53.780 | 53.780 | 10,099,724 |
| 2024-11-19 | 49.000 | 51.540 | 48.280 | 51.510 | 51.510 | 8,065,310 |
| 2024-11-18 | 53.200 | 54.530 | 48.760 | 49.210 | 49.210 | 9,292,475 |
| 2024-11-15 | 56.200 | 57.320 | 51.870 | 52.310 | 52.310 | 11,677,000 |
| 2024-11-14 | 62.900 | 63.530 | 55.990 | 56.230 | 56.230 | 13,298,181 |
| 2024-11-13 | 63.990 | 67.000 | 59.940 | 64.180 | 64.180 | 18,226,756 |
| 2024-11-12 | 59.000 | 63.980 | 57.450 | 61.700 | 61.700 | 21,620,277 |
| 2024-11-11 | 44.000 | 53.320 | 43.800 | 53.320 | 53.320 | 13,073,037 |
| 2024-11-08 | 45.300 | 46.250 | 44.110 | 44.430 | 44.430 | 5,270,811 |
| 2024-11-07 | 44.540 | 45.420 | 43.500 | 44.150 | 44.150 | 4,835,839 |
| 2024-11-06 | 42.290 | 47.800 | 42.290 | 43.610 | 43.610 | 7,887,724 |
| 2024-11-05 | 40.600 | 43.040 | 40.110 | 42.270 | 42.270 | 4,570,466 |
| 2024-11-04 | 39.990 | 41.200 | 39.770 | 40.590 | 40.590 | 2,511,251 |
| 2024-11-01 | 42.850 | 43.180 | 40.010 | 40.190 | 40.190 | 4,485,994 |
| 2024-10-31 | 42.810 | 43.560 | 42.000 | 43.110 | 43.110 | 4,704,504 |
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.