Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	59.210	59.590	58.280	58.690	58.380	5,481,630
2023-07-25	59.150	59.590	58.110	59.280	58.967	8,745,139
2023-07-24	57.640	59.570	57.600	58.590	58.281	9,292,786
2023-07-21	57.750	58.800	57.150	57.600	57.296	7,094,265
2023-07-20	59.330	59.340	57.500	57.750	57.445	8,781,136
2023-07-19	60.430	60.540	58.100	59.190	58.878	9,132,642
2023-07-18	61.250	62.120	60.160	60.170	59.853	9,821,163
2023-07-17	61.800	62.600	60.030	61.100	60.778	14,314,413
2023-07-14	61.960	62.790	61.500	61.990	61.663	13,133,307
2023-07-13	59.500	61.980	59.310	61.480	61.156	18,371,696
2023-07-12	60.800	60.950	58.080	59.080	58.768	20,335,462
2023-07-11	60.780	62.940	60.780	61.970	61.643	22,235,578
2023-07-10	63.000	63.000	60.500	61.000	60.678	19,245,203
2023-07-07	64.020	65.170	62.680	63.700	63.364	19,113,602
2023-07-06	62.400	65.100	62.000	63.720	63.384	17,560,142
2023-07-05	62.350	63.800	62.300	62.680	62.349	18,237,324
2023-07-04	59.980	63.550	59.870	62.700	62.369	23,300,914
2023-07-03	57.620	60.330	56.700	59.870	59.554	20,365,866
2023-06-30	55.800	57.680	55.400	57.420	57.117	16,946,032
2023-06-29	56.320	57.410	55.510	55.670	55.376	11,281,945
2023-06-28	56.080	56.730	54.820	55.380	55.088	11,171,922
2023-06-27	56.550	56.700	55.000	56.090	55.794	11,375,813
2023-06-26	57.480	57.570	55.310	56.000	55.705	14,227,336
2023-06-21	60.180	60.420	58.080	58.080	57.774	13,158,087
2023-06-20	61.780	62.610	60.100	60.400	60.081	16,815,065
2023-06-19	61.550	63.270	61.050	62.110	61.782	18,394,792
2023-06-16	61.400	61.400	59.980	60.830	60.509	15,758,831
2023-06-15	63.150	63.300	61.050	61.490	61.166	12,210,159
2023-06-14	62.180	63.600	61.850	62.910	62.578	13,257,519
2023-06-13	58.170	63.050	57.300	62.850	62.519	23,101,577
2023-06-12	58.290	58.690	56.810	58.200	57.893	13,962,776
2023-06-09	57.890	58.190	56.200	58.190	57.883	18,710,076
2023-06-08	59.650	59.990	57.000	57.110	56.809	16,376,724
2023-06-07	58.980	60.450	57.880	59.910	59.594	12,187,708
2023-06-06	60.300	61.200	59.070	59.090	58.778	10,514,723
2023-06-05	60.580	61.680	59.870	60.280	59.962	14,210,259
2023-06-02	62.120	62.550	59.600	60.690	60.370	15,512,998
2023-06-01	62.700	63.140	61.860	62.100	61.772	16,862,324
2023-05-31	63.800	64.730	63.110	63.800	63.463	13,987,070
2023-05-30	61.800	64.350	60.220	63.730	63.394	17,874,538
2023-05-29	62.500	64.630	62.310	62.920	62.588	26,755,305
2023-05-26	60.200	62.200	60.010	61.140	60.818	15,003,706
2023-05-25	58.680	60.240	58.090	60.100	59.783	13,184,889
2023-05-24	57.410	59.190	57.210	58.000	57.694	9,271,478
2023-05-23	59.360	59.490	57.570	57.700	57.396	9,508,864
2023-05-22	60.000	60.990	58.250	59.410	59.097	11,772,687
2023-05-19	59.600	61.500	58.850	58.960	58.649	21,434,151
2023-05-18	55.000	58.830	54.960	58.000	57.694	21,603,267
2023-05-17	53.870	55.980	53.300	55.150	54.859	17,191,408
2023-05-16	54.370	55.140	53.210	53.810	53.526	16,680,254
2023-05-15	53.900	54.500	52.400	54.150	53.864	13,377,892
2023-05-12	55.990	56.480	53.500	53.730	53.447	15,307,900
2023-05-11	57.080	57.780	55.500	55.790	55.496	9,543,448
2023-05-10	58.450	58.820	56.000	56.490	56.192	15,999,789
2023-05-09	59.870	59.870	57.870	57.870	57.565	15,104,080
2023-05-08	58.960	60.260	58.700	59.410	59.097	11,861,380
2023-05-05	59.000	60.550	58.660	58.940	58.629	12,943,368
2023-05-04	60.210	61.350	59.170	59.350	59.037	15,255,076
2023-04-28	58.500	62.670	58.400	60.900	60.579	33,509,044
2023-04-27	63.570	65.300	62.550	63.040	62.708	20,055,512

← NewerPage 14 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.