Shenzhen Manst Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.300	28.980	25.800	28.790	28.790	4,086,238
2026-10-22	27.300	28.800	26.670	26.700	26.700	3,006,400
2026-10-21	27.300	28.400	27.000	27.110	27.110	2,847,900
2026-10-20	27.300	29.160	26.600	28.290	28.290	2,904,841
2026-10-19	27.300	27.370	25.970	27.000	27.000	2,229,294
2026-10-16	27.950	28.270	27.000	27.260	27.260	2,347,652
2026-10-15	27.920	28.580	27.280	27.610	27.610	3,211,441
2026-10-14	30.340	31.390	29.010	29.050	29.050	3,081,759
2026-10-13	30.690	31.270	28.890	30.510	30.510	4,229,350
2026-10-12	32.540	33.180	31.450	31.670	31.670	4,947,889
2026-10-09	33.000	33.710	30.700	33.430	33.430	7,714,966
2026-10-08	31.200	33.240	31.020	33.140	33.140	5,515,299
2026-09-30	32.090	32.090	31.200	31.310	31.310	2,601,708
2026-09-29	30.200	32.320	30.200	31.780	31.780	3,794,995
2026-09-28	31.300	31.960	29.730	30.160	30.160	2,196,627
2026-09-24	32.010	32.170	31.300	31.300	31.300	1,460,101
2026-09-23	31.710	32.320	31.510	32.000	32.000	2,238,429
2026-09-22	31.660	32.250	31.420	31.610	31.610	2,145,199
2026-09-21	31.800	32.370	31.470	31.780	31.780	2,763,092
2026-09-18	31.270	32.200	31.270	32.140	32.140	3,204,552
2026-09-17	30.390	32.300	30.230	31.380	31.380	4,635,997
2026-09-16	29.880	30.920	29.180	30.460	30.460	5,197,665
2026-09-15	27.700	31.500	27.610	29.910	29.910	5,214,303
2026-09-14	27.700	27.950	27.230	27.700	27.700	1,120,600
2026-09-11	28.180	28.800	27.230	27.580	27.580	1,561,600
2026-09-10	29.220	29.340	28.480	28.620	28.620	1,021,650
2026-09-09	29.470	29.850	29.130	29.220	29.220	1,070,063
2026-09-08	29.850	29.890	29.460	29.580	29.580	1,007,006
2026-09-07	29.760	30.060	29.520	29.690	29.690	1,080,800
2026-09-04	30.150	30.920	29.620	29.770	29.770	1,595,851
2026-09-03	30.280	31.010	29.870	29.990	29.990	1,391,400
2026-09-02	30.200	30.480	29.810	30.090	30.090	1,210,252
2026-09-01	30.870	30.880	30.040	30.550	30.550	1,366,268
2026-08-31	30.360	30.890	30.130	30.800	30.800	1,700,120
2026-08-28	30.650	31.540	30.340	30.560	30.560	1,715,260
2026-08-27	30.310	30.950	29.740	30.700	30.700	1,874,733
2026-08-26	30.660	31.280	30.520	30.810	30.810	1,530,270
2026-08-25	30.070	30.780	29.610	30.670	30.670	1,489,292
2026-08-24	30.370	31.720	29.810	30.370	30.370	3,018,177
2026-08-21	29.430	30.380	29.190	30.140	30.140	1,127,000
2026-08-20	29.380	30.140	29.090	29.760	29.760	1,436,940
2026-08-19	31.000	31.000	29.090	29.130	29.130	1,824,100
2026-08-18	31.430	31.580	30.880	31.330	31.330	1,337,853
2026-08-17	31.300	31.580	31.000	31.450	31.450	1,682,120
2026-08-14	31.900	31.920	30.960	31.300	31.300	1,257,400
2026-08-13	32.580	32.580	31.500	31.500	31.500	1,108,907
2026-08-12	32.020	32.490	32.000	32.360	32.360	942,376
2026-08-11	32.170	32.490	31.500	32.100	32.100	1,022,728
2026-08-10	31.900	32.240	31.270	32.170	32.170	1,422,991
2026-08-07	31.700	31.840	30.850	31.680	31.680	1,342,380
2026-08-06	31.800	32.160	31.020	31.510	31.510	1,631,599
2026-08-05	31.090	32.080	31.000	31.870	31.870	1,629,067
2026-08-04	30.650	31.330	30.330	31.090	31.090	1,484,660
2026-08-03	29.500	30.660	29.110	30.380	30.380	1,750,903
2026-07-31	29.300	29.950	29.300	29.580	29.580	1,800,446
2026-07-30	29.090	29.470	28.640	28.810	28.810	1,687,000
2026-07-29	28.500	29.290	28.080	29.060	29.060	1,595,975
2026-07-28	28.630	29.050	28.200	28.510	28.510	1,418,530
2026-07-27	27.320	28.600	27.120	28.540	28.540	1,884,226
2026-07-24	27.480	27.720	26.850	27.130	27.130	1,350,801

Page 1 of 5 · 241 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.