Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	57.600	57.600	54.100	55.410	55.118	28,987,831
2023-01-30	65.220	66.150	58.880	59.840	59.524	22,652,052
2023-01-20	63.000	64.650	62.990	64.650	64.309	7,412,722
2023-01-19	61.990	63.000	61.400	62.970	62.638	8,335,129
2023-01-18	62.500	62.700	61.410	62.140	61.812	6,527,588
2023-01-17	61.510	62.960	61.200	62.140	61.812	10,271,800
2023-01-16	61.300	62.100	60.480	61.500	61.176	12,236,694
2023-01-13	63.900	63.910	60.810	61.500	61.176	9,541,802
2023-01-12	64.440	64.730	62.820	63.430	63.095	6,230,124
2023-01-11	63.490	65.240	62.880	63.730	63.394	9,199,798
2023-01-10	64.010	64.730	63.250	63.460	63.125	5,429,904
2023-01-09	64.080	66.310	63.270	63.850	63.513	8,307,397
2023-01-06	64.850	65.490	63.330	64.050	63.712	7,219,698
2023-01-05	62.880	67.150	62.600	65.130	64.786	12,595,806
2023-01-04	62.990	63.880	61.510	63.240	62.906	10,780,115
2023-01-03	62.700	63.260	61.330	62.590	62.260	8,887,935
2022-12-30	63.890	63.990	62.300	62.600	62.270	4,412,399
2022-12-29	63.710	64.170	62.530	63.650	63.314	5,828,944
2022-12-28	63.500	64.790	63.440	63.590	63.255	3,715,281
2022-12-27	62.620	64.450	62.300	64.060	63.722	3,758,149
2022-12-26	63.000	64.470	62.300	62.810	62.479	5,377,582
2022-12-23	64.060	64.650	62.820	63.270	62.936	3,912,547
2022-12-22	64.990	65.410	63.660	64.030	63.692	5,100,221
2022-12-21	64.450	65.310	64.090	64.640	64.299	3,950,032
2022-12-20	64.960	65.870	64.500	64.980	64.637	4,612,116
2022-12-19	64.900	66.380	64.520	64.900	64.558	3,893,254
2022-12-16	66.850	66.860	65.000	65.400	65.055	5,998,811
2022-12-15	65.990	67.940	65.500	66.510	66.159	5,660,971
2022-12-14	70.710	71.030	65.300	66.010	65.662	14,807,846
2022-12-13	70.200	70.360	68.300	69.410	69.044	10,008,532
2022-12-12	68.520	71.560	68.260	70.510	70.138	14,597,657
2022-12-09	71.500	71.980	68.500	68.500	68.139	26,876,815
2022-12-08	69.960	71.300	69.260	71.000	70.626	9,241,577
2022-12-07	67.700	70.530	66.500	69.540	69.173	8,033,322
2022-12-06	67.250	69.510	66.650	68.280	67.920	7,876,867
2022-12-05	66.790	68.110	65.660	66.830	66.478	7,496,580
2022-12-02	65.720	66.900	64.820	66.100	65.751	7,870,324
2022-12-01	66.980	68.160	65.960	66.660	66.308	7,956,620
2022-11-30	69.120	69.800	65.910	67.290	66.935	12,478,828
2022-11-29	69.850	70.640	68.700	69.990	69.621	6,553,588
2022-11-28	68.200	70.660	68.020	69.580	69.213	6,542,092
2022-11-25	69.790	71.230	68.560	68.880	68.517	5,037,670
2022-11-24	70.750	71.500	69.360	69.780	69.412	4,329,219
2022-11-23	69.680	71.580	67.500	70.480	70.108	8,543,076
2022-11-22	67.590	71.150	67.530	69.570	69.203	10,980,660
2022-11-21	67.900	69.760	67.390	67.820	67.462	7,685,777
2022-11-18	71.770	71.770	68.610	68.780	68.417	9,800,047
2022-11-17	68.200	74.490	66.700	72.900	72.515	12,145,931
2022-11-16	71.480	71.500	67.620	68.090	67.731	9,370,644
2022-11-15	66.100	72.500	65.500	71.290	70.914	14,641,686
2022-11-14	65.500	66.200	63.600	66.110	65.761	10,672,261
2022-11-11	66.000	67.340	64.500	65.840	65.493	11,856,630
2022-11-10	63.790	66.280	63.310	63.810	63.473	10,001,348
2022-11-09	63.290	65.400	63.290	64.000	63.662	7,994,448
2022-11-08	64.610	65.080	62.140	63.200	62.867	11,919,147
2022-11-07	65.000	67.600	62.900	64.880	64.538	15,350,993
2022-11-04	66.150	66.600	64.400	65.510	65.164	15,260,782
2022-11-03	61.310	67.800	61.310	65.900	65.552	26,403,907
2022-11-02	57.900	60.770	57.900	59.580	59.266	16,320,190
2022-11-01	56.830	59.660	56.300	57.350	57.048	12,435,626

← NewerPage 16 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.