Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	67.800	68.050	64.000	64.200	63.861	28,683,122
2023-04-25	69.010	71.480	67.980	68.750	68.387	22,924,992
2023-04-24	72.000	72.940	68.530	69.200	68.835	24,389,685
2023-04-21	76.300	78.520	72.060	72.060	71.680	29,831,671
2023-04-20	72.400	76.490	72.010	76.460	76.057	33,644,195
2023-04-19	71.420	74.430	70.120	72.100	71.720	29,934,695
2023-04-18	71.400	72.430	69.450	70.680	70.307	22,273,739
2023-04-17	74.200	74.860	71.190	72.000	71.620	24,319,210
2023-04-14	72.280	74.650	69.750	74.190	73.799	31,632,121
2023-04-13	75.000	75.480	71.500	71.650	71.272	26,741,130
2023-04-12	74.500	77.660	73.040	76.410	76.007	30,094,610
2023-04-11	72.160	74.880	71.450	72.600	72.217	25,969,959
2023-04-10	75.220	77.500	71.300	71.700	71.322	34,631,841
2023-04-07	76.000	78.750	74.120	76.300	75.898	24,725,090
2023-04-06	72.500	79.260	72.150	75.230	74.833	39,030,840
2023-04-04	70.600	78.000	70.050	74.000	73.610	44,378,764
2023-04-03	71.800	71.870	68.240	71.530	71.153	44,447,253
2023-03-31	69.270	69.840	67.060	69.520	69.153	26,545,120
2023-03-30	70.250	72.330	68.160	70.000	69.631	38,919,273
2023-03-29	64.510	70.300	63.250	68.240	67.880	33,590,320
2023-03-28	68.100	69.250	64.000	64.480	64.140	30,458,075
2023-03-27	70.290	71.770	67.410	68.590	68.228	28,767,659
2023-03-24	69.500	72.570	69.070	70.170	69.800	49,553,886
2023-03-23	63.210	69.000	63.210	69.000	68.636	54,561,189
2023-03-22	61.590	65.100	61.500	63.130	62.797	35,754,290
2023-03-21	62.600	64.410	60.910	62.060	61.733	22,877,909
2023-03-20	59.010	63.750	59.010	62.590	62.260	43,331,935
2023-03-17	56.380	58.690	55.550	57.920	57.615	23,753,985
2023-03-16	55.920	57.380	55.660	56.310	56.013	12,396,454
2023-03-15	56.600	57.790	56.000	56.070	55.774	14,047,165
2023-03-14	55.060	56.190	54.650	55.990	55.695	13,646,567
2023-03-13	55.600	56.150	54.650	55.520	55.227	7,276,131
2023-03-10	56.090	56.770	55.420	55.880	55.585	7,606,128
2023-03-09	55.850	57.150	55.660	56.740	56.441	10,357,796
2023-03-08	56.100	56.450	55.400	55.900	55.605	8,060,788
2023-03-07	57.300	57.680	56.120	56.170	55.874	9,033,301
2023-03-06	57.790	58.240	56.680	57.400	57.097	11,699,764
2023-03-03	57.480	57.970	56.810	57.620	57.316	11,028,922
2023-03-02	57.490	58.100	56.600	56.860	56.560	8,160,904
2023-03-01	57.380	58.310	56.580	57.480	57.177	9,656,617
2023-02-28	58.650	59.270	57.070	57.770	57.465	7,712,337
2023-02-27	58.310	59.280	57.500	58.000	57.694	7,362,996
2023-02-24	58.000	59.150	57.900	58.330	58.022	8,370,847
2023-02-23	57.950	58.570	57.410	57.720	57.416	6,047,917
2023-02-22	57.970	59.040	57.770	58.180	57.873	8,094,559
2023-02-21	61.010	61.440	57.350	58.280	57.973	17,640,278
2023-02-20	61.520	61.840	59.880	61.100	60.778	9,130,154
2023-02-17	62.120	62.890	60.650	61.050	60.728	13,830,800
2023-02-16	65.700	67.800	62.660	62.890	62.558	18,000,728
2023-02-15	63.300	65.590	62.090	65.550	65.204	16,177,267
2023-02-14	62.730	63.680	60.980	62.800	62.469	13,856,684
2023-02-13	60.020	63.300	59.670	62.850	62.519	17,669,282
2023-02-10	61.490	63.360	60.500	60.900	60.579	17,694,779
2023-02-09	56.820	61.090	56.240	60.960	60.638	20,851,589
2023-02-08	57.020	58.790	57.020	57.130	56.829	9,904,154
2023-02-07	56.770	57.060	56.600	56.880	56.580	5,802,536
2023-02-06	56.520	57.160	56.310	56.880	56.580	8,059,709
2023-02-03	56.450	57.090	55.550	56.510	56.212	8,596,596
2023-02-02	56.990	57.150	56.020	56.530	56.232	10,995,677
2023-02-01	55.330	56.770	55.330	56.380	56.083	11,403,355

← NewerPage 15 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.