Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	46.500	47.190	45.990	47.090	47.090	14,558,033
2024-04-23	47.000	48.090	45.980	46.170	46.170	15,834,533
2024-04-22	44.940	47.180	44.030	46.730	46.730	18,239,390
2024-04-19	47.030	47.180	45.370	45.900	45.900	24,408,987
2024-04-18	48.600	48.880	47.510	47.640	47.640	25,055,198
2024-04-17	48.500	49.570	48.210	49.500	49.500	27,178,537
2024-04-16	48.790	48.960	47.620	47.780	47.780	19,713,536
2024-04-15	48.060	49.850	48.060	49.050	49.050	27,104,742
2024-04-12	47.150	48.880	46.850	47.940	47.940	31,212,902
2024-04-11	45.790	49.000	45.500	47.150	47.150	51,777,867
2024-04-10	44.650	44.650	42.200	43.150	43.150	20,526,688
2024-04-09	44.200	44.490	43.580	44.250	44.250	10,703,972
2024-04-08	45.340	45.600	43.800	43.900	43.900	16,040,036
2024-04-03	45.640	46.380	44.710	45.270	45.270	16,059,827
2024-04-02	46.330	46.520	45.520	45.750	45.750	13,761,442
2024-04-01	45.720	46.750	45.340	45.800	45.800	15,241,330
2024-03-29	46.330	46.330	45.050	45.950	45.950	6,616,082
2024-03-28	45.470	47.200	44.870	46.460	46.460	15,572,542
2024-03-27	46.280	46.780	45.270	45.300	45.300	14,939,474
2024-03-26	48.620	49.580	46.830	47.040	47.040	19,344,790
2024-03-25	48.880	49.350	47.550	47.950	47.950	17,235,901
2024-03-22	50.180	52.170	48.980	49.290	49.290	31,908,179
2024-03-21	49.400	51.200	49.000	49.670	49.670	35,788,376
2024-03-20	48.850	49.650	47.000	47.630	47.630	30,373,344
2024-03-19	52.610	52.660	48.320	48.800	48.800	36,925,659
2024-03-18	52.400	53.160	51.600	52.700	52.700	18,365,866
2024-03-15	51.700	52.450	50.900	52.400	52.400	12,261,926
2024-03-14	52.600	52.880	50.900	51.800	51.800	12,704,092
2024-03-13	53.400	54.140	52.750	52.920	52.920	10,770,490
2024-03-12	52.040	54.260	52.040	52.980	52.980	15,364,108
2024-03-11	51.580	52.180	50.580	52.070	52.070	13,057,643
2024-03-08	51.480	53.200	50.800	52.360	52.360	12,908,065
2024-03-07	53.250	53.280	50.600	51.300	51.300	14,651,954
2024-03-06	54.470	54.700	52.380	52.680	52.680	13,126,007
2024-03-05	54.500	55.270	54.120	54.470	54.470	14,578,288
2024-03-04	54.300	55.420	53.440	54.850	54.850	16,806,172
2024-03-01	52.490	53.480	51.950	53.170	53.170	13,812,935
2024-02-29	50.710	52.730	50.430	52.200	52.200	16,292,477
2024-02-28	53.440	54.260	50.760	50.770	50.770	13,244,567
2024-02-27	51.710	53.680	51.420	53.410	53.410	11,794,461
2024-02-26	51.480	52.970	51.060	52.200	52.200	10,637,561
2024-02-23	51.900	52.220	50.400	51.610	51.610	10,659,833
2024-02-22	51.100	51.780	51.000	51.350	51.350	9,602,493
2024-02-21	51.020	51.790	50.670	50.790	50.790	10,018,866
2024-02-20	51.500	52.400	50.700	51.650	51.650	9,853,881
2024-02-19	51.190	52.230	50.060	51.950	51.950	14,726,067
2024-02-08	49.250	50.250	48.800	49.900	49.900	12,758,790
2024-02-07	47.850	49.170	47.070	48.700	48.700	13,045,224
2024-02-06	45.200	47.940	43.770	47.710	47.710	13,962,160
2024-02-05	44.930	45.410	42.600	44.590	44.590	16,714,938
2024-02-02	46.780	47.200	43.410	44.800	44.800	13,905,496
2024-02-01	45.240	47.290	44.850	46.770	46.770	12,336,949
2024-01-31	47.600	47.670	45.160	45.200	45.200	15,935,142
2024-01-30	48.480	49.430	47.200	47.440	47.440	12,156,046
2024-01-29	50.280	51.490	48.130	48.630	48.630	14,238,946
2024-01-26	51.000	51.000	48.510	49.800	49.800	13,742,804
2024-01-25	51.750	52.240	50.570	51.670	51.670	14,889,623
2024-01-24	54.330	54.500	50.100	51.970	51.970	13,236,434
2024-01-23	53.390	54.510	52.390	54.160	54.160	9,903,875
2024-01-22	55.150	55.480	53.110	54.090	54.090	10,393,428

← NewerPage 11 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.