Shenzhen Manst Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 42.810 | 43.560 | 42.000 | 43.110 | 43.110 | 4,704,504 |
| 2024-10-30 | 43.120 | 45.530 | 41.880 | 42.810 | 42.810 | 6,430,971 |
| 2024-10-29 | 43.810 | 50.880 | 43.520 | 44.090 | 44.090 | 11,034,349 |
| 2024-10-28 | 43.560 | 45.670 | 43.560 | 44.890 | 44.890 | 6,979,851 |
| 2024-10-25 | 40.200 | 44.970 | 40.200 | 43.390 | 43.390 | 8,369,551 |
| 2024-10-24 | 41.200 | 41.400 | 39.540 | 39.620 | 39.620 | 4,478,031 |
| 2024-10-23 | 40.800 | 42.580 | 40.100 | 41.950 | 41.950 | 5,557,703 |
| 2024-10-22 | 40.310 | 41.110 | 39.660 | 40.810 | 40.810 | 4,339,723 |
| 2024-10-21 | 38.880 | 40.950 | 38.880 | 39.760 | 39.760 | 4,370,600 |
| 2024-10-18 | 36.830 | 39.760 | 36.810 | 38.820 | 38.820 | 4,386,844 |
| 2024-10-17 | 37.000 | 37.380 | 36.520 | 36.630 | 36.630 | 2,283,786 |
| 2024-10-16 | 36.600 | 37.240 | 36.230 | 36.660 | 36.660 | 2,578,682 |
| 2024-10-15 | 38.030 | 38.990 | 37.200 | 37.360 | 37.360 | 2,802,738 |
| 2024-10-14 | 37.600 | 38.800 | 36.750 | 38.630 | 38.630 | 2,767,275 |
| 2024-10-11 | 40.060 | 40.200 | 36.860 | 37.500 | 37.500 | 3,636,052 |
| 2024-10-10 | 41.890 | 42.600 | 39.770 | 40.250 | 40.250 | 3,593,064 |
| 2024-10-09 | 45.050 | 45.380 | 40.430 | 41.000 | 41.000 | 6,216,462 |
| 2024-10-08 | 48.900 | 49.000 | 42.660 | 47.580 | 47.580 | 8,978,879 |
| 2024-09-30 | 38.000 | 42.340 | 37.240 | 41.660 | 41.660 | 8,446,522 |
| 2024-09-27 | 33.750 | 36.480 | 33.710 | 36.330 | 36.330 | 5,623,569 |
| 2024-09-26 | 31.750 | 33.290 | 31.450 | 33.290 | 33.290 | 3,382,895 |
| 2024-09-25 | 32.190 | 32.770 | 31.760 | 31.830 | 31.620 | 3,785,633 |
| 2024-09-24 | 30.150 | 31.900 | 30.010 | 31.880 | 31.670 | 4,192,836 |
| 2024-09-23 | 29.900 | 30.350 | 29.850 | 29.960 | 29.762 | 1,799,261 |
| 2024-09-20 | 31.000 | 31.030 | 29.750 | 30.050 | 29.852 | 2,732,175 |
| 2024-09-19 | 31.000 | 31.550 | 30.160 | 30.890 | 30.686 | 2,726,623 |
| 2024-09-18 | 31.270 | 31.400 | 30.310 | 30.700 | 30.498 | 2,082,690 |
| 2024-09-13 | 33.160 | 33.250 | 31.280 | 31.290 | 31.084 | 3,195,400 |
| 2024-09-12 | 33.800 | 34.560 | 33.000 | 33.010 | 32.792 | 3,385,594 |
| 2024-09-11 | 32.790 | 35.110 | 32.420 | 33.950 | 33.726 | 4,862,055 |
| 2024-09-10 | 34.020 | 34.090 | 32.200 | 32.940 | 32.723 | 3,488,232 |
| 2024-09-09 | 34.500 | 35.620 | 33.500 | 33.900 | 33.676 | 4,094,867 |
| 2024-09-06 | 37.550 | 38.090 | 34.800 | 34.880 | 34.650 | 4,178,709 |
| 2024-09-05 | 36.480 | 37.210 | 35.080 | 35.840 | 35.604 | 6,548,804 |
| 2024-09-04 | 36.040 | 39.380 | 35.800 | 37.330 | 37.084 | 9,454,076 |
| 2024-09-03 | 34.000 | 37.390 | 33.620 | 37.180 | 36.935 | 9,090,864 |
| 2024-09-02 | 31.750 | 37.120 | 31.520 | 33.990 | 33.766 | 7,079,564 |
| 2024-08-30 | 31.280 | 32.190 | 31.150 | 31.770 | 31.560 | 3,594,231 |
| 2024-08-29 | 31.110 | 31.410 | 30.450 | 31.260 | 31.054 | 3,621,921 |
| 2024-08-28 | 32.180 | 32.750 | 31.710 | 32.520 | 32.305 | 1,268,706 |
| 2024-08-27 | 32.900 | 33.000 | 32.100 | 32.130 | 31.918 | 1,116,813 |
| 2024-08-26 | 32.080 | 33.450 | 32.080 | 33.060 | 32.842 | 1,568,567 |
| 2024-08-23 | 32.510 | 32.730 | 31.810 | 32.240 | 32.027 | 1,348,200 |
| 2024-08-22 | 33.340 | 34.100 | 32.800 | 32.800 | 32.584 | 1,685,587 |
| 2024-08-21 | 33.000 | 33.770 | 32.710 | 33.440 | 33.219 | 1,352,480 |
| 2024-08-20 | 34.100 | 34.250 | 32.990 | 33.170 | 32.951 | 1,353,190 |
| 2024-08-19 | 35.110 | 35.430 | 34.110 | 34.110 | 33.885 | 1,539,097 |
| 2024-08-16 | 35.630 | 35.870 | 35.330 | 35.330 | 35.097 | 997,780 |
| 2024-08-15 | 35.380 | 36.040 | 34.950 | 35.650 | 35.415 | 1,551,200 |
| 2024-08-14 | 36.150 | 36.650 | 35.580 | 35.650 | 35.415 | 891,602 |
| 2024-08-13 | 35.690 | 36.260 | 35.600 | 35.960 | 35.723 | 1,092,140 |
| 2024-08-12 | 36.180 | 36.460 | 35.530 | 35.800 | 35.564 | 956,035 |
| 2024-08-09 | 37.050 | 37.430 | 36.130 | 36.180 | 35.941 | 1,287,174 |
| 2024-08-08 | 37.540 | 37.790 | 36.410 | 36.930 | 36.686 | 1,597,636 |
| 2024-08-07 | 37.890 | 38.080 | 37.540 | 37.790 | 37.541 | 1,066,640 |
| 2024-08-06 | 37.270 | 38.280 | 37.000 | 38.070 | 37.819 | 1,960,417 |
| 2024-08-05 | 37.800 | 38.790 | 36.750 | 36.750 | 36.508 | 1,898,000 |
| 2024-08-02 | 38.800 | 39.160 | 37.870 | 37.900 | 37.650 | 1,360,780 |
| 2024-08-01 | 39.260 | 39.580 | 38.600 | 38.880 | 38.624 | 1,360,621 |
| 2024-07-31 | 37.130 | 39.470 | 36.820 | 39.260 | 39.001 | 2,164,680 |
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.