Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	62.800	62.820	58.630	58.800	58.800	37,982,971
2024-07-22	63.280	64.650	62.760	63.930	63.930	22,681,601
2024-07-19	63.010	64.250	62.790	63.010	63.010	23,824,877
2024-07-18	62.450	63.830	61.620	63.000	63.000	23,211,095
2024-07-17	65.250	65.500	63.200	63.210	63.210	22,466,806
2024-07-16	64.100	65.390	64.060	65.030	65.030	20,894,410
2024-07-15	64.100	66.880	63.820	64.300	64.300	25,981,423
2024-07-12	61.480	64.040	61.000	63.660	63.660	23,974,512
2024-07-11	61.500	62.580	60.400	62.220	62.220	23,079,281
2024-07-10	59.700	61.550	59.480	60.600	60.600	22,741,449
2024-07-09	59.400	60.750	59.200	59.780	59.780	29,762,270
2024-07-08	60.500	60.970	59.010	59.530	59.530	34,256,534
2024-07-05	56.060	56.060	56.060	56.060	56.060	0
2024-07-04	56.060	56.770	55.550	56.060	56.060	10,186,539
2024-07-03	55.890	56.760	55.300	56.060	56.060	11,982,865
2024-07-02	56.310	56.800	55.430	55.550	55.550	10,241,441
2024-07-01	57.400	57.660	54.920	56.480	56.480	15,832,864
2024-06-28	55.600	57.650	55.270	57.160	57.160	17,474,206
2024-06-27	55.700	57.560	55.580	56.050	56.050	15,023,506
2024-06-26	55.380	56.430	54.010	56.300	56.300	18,205,265
2024-06-25	56.700	56.900	54.010	54.960	54.960	26,771,752
2024-06-24	56.500	59.350	56.210	57.130	57.130	27,265,598
2024-06-21	55.350	57.110	54.900	56.810	56.810	17,643,544
2024-06-20	54.840	57.520	54.780	56.080	56.080	23,590,713
2024-06-19	54.740	55.690	53.910	55.170	55.170	18,923,898
2024-06-18	54.140	54.940	53.760	54.380	54.380	16,663,302
2024-06-17	52.290	54.880	52.280	53.830	53.830	21,783,677
2024-06-14	52.500	53.150	51.600	53.000	53.000	17,371,108
2024-06-13	52.230	53.320	51.500	52.700	52.700	19,867,753
2024-06-12	51.540	52.490	51.320	51.600	51.600	20,131,902
2024-06-11	49.560	51.330	49.300	51.110	51.110	23,477,208
2024-06-07	51.550	52.090	49.860	50.600	50.600	18,976,260
2024-06-06	52.200	52.700	51.130	51.210	51.210	20,863,628
2024-06-05	53.160	53.890	52.060	52.070	52.070	19,848,876
2024-06-04	54.000	54.440	52.900	53.630	53.630	14,692,419
2024-06-03	53.760	55.550	53.400	54.370	54.370	23,127,577
2024-05-31	53.070	53.700	52.530	53.000	53.000	15,614,912
2024-05-30	52.580	53.790	52.420	52.850	52.850	17,399,116
2024-05-29	53.000	53.280	52.320	52.790	52.790	13,370,958
2024-05-28	52.300	53.750	52.120	52.560	52.560	20,836,150
2024-05-27	49.600	52.870	49.330	52.620	52.620	23,948,728
2024-05-24	50.750	51.420	49.700	49.750	49.750	12,681,207
2024-05-23	51.500	51.760	50.540	50.800	50.800	14,593,455
2024-05-22	49.910	51.460	49.830	51.270	51.270	16,818,108
2024-05-21	50.060	50.970	49.750	49.900	49.900	10,532,923
2024-05-20	49.360	50.340	49.230	50.130	50.130	16,355,850
2024-05-17	49.000	49.590	48.290	49.460	49.460	12,331,614
2024-05-16	50.100	50.200	49.070	49.210	49.210	12,843,719
2024-05-15	50.070	51.160	49.630	49.680	49.680	12,636,005
2024-05-14	51.180	51.400	50.170	50.520	50.520	13,397,967
2024-05-13	50.000	51.900	49.370	50.860	50.860	17,763,031
2024-05-10	50.950	51.000	50.130	50.870	50.870	14,310,233
2024-05-09	50.700	51.370	50.110	51.060	51.060	20,864,966
2024-05-08	50.440	51.250	49.510	50.870	50.870	17,325,794
2024-05-07	51.320	51.450	50.270	50.540	50.540	16,158,684
2024-05-06	51.970	52.400	50.580	51.050	51.050	21,362,391
2024-04-30	50.500	51.800	50.500	50.910	50.910	16,993,942
2024-04-29	50.700	51.680	50.090	51.330	51.330	28,993,731
2024-04-26	49.700	51.290	49.000	50.770	50.770	34,192,443
2024-04-25	46.870	48.960	46.530	48.300	48.300	19,556,076

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.3000 CNY
2022-08-05	0.3000 CNY
2021-06-25	0.3000 CNY
2020-07-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.