Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	48.370	49.100	48.000	48.630	48.630	5,289,438
2023-10-25	48.600	49.160	48.000	48.740	48.740	5,313,660
2023-10-24	47.800	48.740	46.820	48.190	48.190	6,902,059
2023-10-23	47.370	48.300	46.810	47.400	47.400	6,708,669
2023-10-20	50.180	50.190	47.760	48.000	48.000	12,095,801
2023-10-19	50.530	52.080	50.300	50.400	50.400	7,679,236
2023-10-18	52.310	53.000	50.680	50.750	50.750	6,375,957
2023-10-17	51.910	52.960	50.850	52.850	52.850	7,329,745
2023-10-16	52.630	53.000	50.980	51.600	51.600	8,091,140
2023-10-13	53.150	53.800	52.530	53.000	53.000	7,264,888
2023-10-12	54.350	54.480	53.080	53.380	53.380	7,102,732
2023-10-11	53.180	53.990	52.880	53.740	53.740	12,091,772
2023-10-10	50.990	54.200	50.500	53.370	53.370	17,976,470
2023-10-09	49.580	51.280	49.500	50.610	50.610	6,783,433
2023-09-28	49.580	50.150	49.310	49.700	49.700	6,261,870
2023-09-27	49.240	50.200	49.240	49.550	49.550	5,065,946
2023-09-26	50.150	50.280	49.210	49.240	49.240	5,701,891
2023-09-25	51.000	51.280	49.810	50.000	50.000	6,361,111
2023-09-22	49.700	51.270	49.250	51.270	51.270	8,372,564
2023-09-21	50.550	51.120	49.480	49.700	49.700	7,308,225
2023-09-20	50.560	52.480	50.560	50.750	50.750	7,786,201
2023-09-19	50.400	52.080	50.280	50.830	50.830	7,338,104
2023-09-18	51.540	51.540	50.020	50.980	50.980	7,036,617
2023-09-15	50.600	52.300	50.050	51.770	51.770	11,156,730
2023-09-14	50.800	51.230	50.120	50.380	50.380	5,435,168
2023-09-13	51.090	51.740	50.250	50.880	50.880	6,801,794
2023-09-12	51.770	52.050	51.080	51.100	51.100	5,777,894
2023-09-11	51.640	52.360	51.360	51.810	51.810	5,697,377
2023-09-08	51.400	52.410	50.990	51.650	51.650	6,284,994
2023-09-07	53.480	53.780	50.720	51.500	51.500	14,084,342
2023-09-06	51.360	53.980	51.130	53.790	53.790	13,369,374
2023-09-05	51.500	52.800	51.330	51.620	51.620	11,797,244
2023-09-04	51.110	51.700	50.760	51.620	51.620	7,837,352
2023-09-01	51.400	52.200	50.360	51.360	51.360	7,613,193
2023-08-31	51.100	52.100	51.020	51.240	51.240	9,850,519
2023-08-30	52.000	52.800	50.800	51.470	51.470	14,183,577
2023-08-29	48.720	51.190	48.330	50.800	50.800	12,536,463
2023-08-28	52.800	52.940	48.510	48.750	48.750	11,969,722
2023-08-25	49.000	50.280	47.750	48.020	48.020	11,550,183
2023-08-24	49.250	50.800	48.310	49.700	49.700	15,163,846
2023-08-23	48.510	49.080	48.120	48.430	48.430	8,480,556
2023-08-22	47.970	49.360	46.850	49.160	49.160	12,681,805
2023-08-21	48.500	49.260	47.720	47.800	47.800	7,782,598
2023-08-18	49.850	49.860	48.530	48.620	48.620	11,831,732
2023-08-17	48.120	49.680	47.980	48.810	48.810	12,356,810
2023-08-16	51.000	51.150	48.200	48.750	48.750	18,680,599
2023-08-15	53.080	53.300	50.960	51.150	51.150	15,487,883
2023-08-14	54.300	54.980	52.830	53.080	53.080	10,321,174
2023-08-11	56.520	56.990	54.400	54.550	54.550	7,955,232
2023-08-10	56.920	57.170	55.510	56.870	56.570	6,335,935
2023-08-09	57.260	57.750	56.310	56.630	56.331	5,205,449
2023-08-08	58.000	59.310	57.300	57.490	57.187	7,410,583
2023-08-07	57.930	58.250	57.500	57.790	57.485	5,375,057
2023-08-04	57.300	58.980	56.600	58.050	57.744	9,552,716
2023-08-03	56.600	57.100	56.080	56.950	56.650	5,111,127
2023-08-02	57.200	57.500	56.300	56.650	56.351	9,484,192
2023-08-01	57.570	58.880	57.130	57.630	57.326	8,378,334
2023-07-31	58.580	60.080	57.610	57.920	57.615	12,043,401
2023-07-28	58.450	59.400	57.690	59.020	58.709	8,057,367
2023-07-27	58.580	59.110	57.360	58.100	57.794	7,557,562

← NewerPage 13 of 21 · 1,212 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.