Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	54.000	55.500	53.660	55.130	55.130	9,344,551
2024-01-18	52.000	54.170	51.030	54.050	54.050	11,224,066
2024-01-17	53.700	53.870	52.430	52.590	52.590	6,904,587
2024-01-16	54.370	54.490	52.820	53.680	53.680	9,153,352
2024-01-15	54.800	57.100	54.110	54.400	54.400	11,003,974
2024-01-12	56.600	57.470	55.500	55.590	55.590	4,882,605
2024-01-11	55.000	57.200	54.540	56.980	56.980	7,978,925
2024-01-10	56.060	56.660	54.330	54.940	54.940	7,007,749
2024-01-09	55.000	57.150	55.000	56.550	56.550	10,516,699
2024-01-08	55.300	56.390	54.330	54.600	54.600	8,901,905
2024-01-05	56.000	56.700	55.220	55.660	55.660	6,536,337
2024-01-04	56.500	57.050	55.500	55.890	55.890	7,207,282
2024-01-03	57.390	58.000	55.810	56.560	56.560	7,393,142
2024-01-02	58.800	58.810	57.500	57.620	57.620	5,742,423
2023-12-29	57.590	59.590	57.140	58.760	58.760	10,621,446
2023-12-28	57.420	57.920	56.770	57.330	57.330	11,193,815
2023-12-27	55.710	58.480	55.710	57.640	57.640	10,205,985
2023-12-26	56.830	56.990	54.760	55.430	55.430	8,561,885
2023-12-25	58.510	58.690	56.020	56.900	56.900	12,413,609
2023-12-22	60.890	61.150	57.900	58.850	58.850	8,055,001
2023-12-21	58.500	60.760	58.060	60.110	60.110	8,161,233
2023-12-20	59.700	60.240	58.700	59.000	59.000	5,942,043
2023-12-19	59.400	60.550	59.160	59.790	59.790	5,487,948
2023-12-18	59.600	60.250	58.990	59.500	59.500	6,665,722
2023-12-15	62.080	62.300	59.490	60.380	60.380	9,332,226
2023-12-14	60.970	62.920	60.600	61.590	61.590	11,995,713
2023-12-13	60.400	61.260	60.060	60.150	60.150	5,734,911
2023-12-12	59.990	60.720	59.620	60.530	60.530	9,781,232
2023-12-11	57.000	60.500	56.510	59.990	59.990	12,221,010
2023-12-08	57.120	57.500	55.850	57.500	57.500	14,426,813
2023-12-07	58.120	58.200	56.420	56.900	56.900	7,650,238
2023-12-06	57.950	58.480	57.570	58.050	58.050	6,108,745
2023-12-05	59.360	59.880	57.770	57.820	57.820	7,251,982
2023-12-04	60.180	61.460	59.500	59.560	59.560	6,916,667
2023-12-01	58.800	60.500	57.690	60.090	60.090	7,616,117
2023-11-30	57.970	59.050	57.380	58.980	58.980	6,720,770
2023-11-29	58.230	58.490	57.360	58.010	58.010	6,144,679
2023-11-28	58.000	58.500	57.300	57.760	57.760	5,796,154
2023-11-27	57.330	58.200	57.160	57.880	57.880	7,905,317
2023-11-24	58.300	58.890	57.000	57.650	57.650	7,089,424
2023-11-23	58.280	58.840	57.700	58.460	58.460	7,201,418
2023-11-22	58.530	59.200	58.140	58.470	58.470	5,885,411
2023-11-21	57.810	59.490	57.800	58.900	58.900	10,995,143
2023-11-20	60.450	60.450	57.800	57.970	57.970	13,097,678
2023-11-17	59.380	60.790	59.370	59.910	59.910	8,158,072
2023-11-16	59.900	60.410	58.770	59.600	59.600	9,754,667
2023-11-15	59.870	61.390	59.600	59.990	59.990	17,782,069
2023-11-14	58.010	59.370	57.780	59.120	59.120	8,845,746
2023-11-13	57.500	59.140	56.890	58.370	58.370	11,392,082
2023-11-10	56.800	57.380	56.000	56.600	56.600	7,829,487
2023-11-09	57.540	57.800	56.240	56.880	56.880	9,343,699
2023-11-08	57.360	58.480	57.080	57.540	57.540	9,742,633
2023-11-07	57.000	58.600	56.980	57.810	57.810	10,925,306
2023-11-06	56.690	58.180	56.560	57.300	57.300	11,979,779
2023-11-03	55.180	57.420	55.180	56.700	56.700	12,108,928
2023-11-02	55.320	56.320	55.160	55.400	55.400	8,094,766
2023-11-01	55.160	56.500	54.980	55.270	55.270	12,506,517
2023-10-31	56.000	56.490	54.060	55.030	55.030	16,200,983
2023-10-30	49.350	54.100	49.220	53.600	53.600	19,838,541
2023-10-27	48.390	50.010	48.120	49.790	49.790	7,338,021

← NewerPage 12 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.