Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	54.100	57.820	53.850	56.740	56.441	11,477,428
2022-10-28	53.030	56.180	52.980	54.100	53.815	11,133,438
2022-10-27	52.200	55.280	52.040	54.000	53.715	10,677,049
2022-10-26	49.420	53.170	48.620	52.330	52.054	13,295,839
2022-10-25	49.490	50.860	48.900	49.550	49.289	6,990,838
2022-10-24	48.600	50.500	48.580	49.710	49.448	8,481,363
2022-10-21	49.200	49.660	47.860	49.090	48.831	10,746,343
2022-10-20	46.660	50.200	46.280	50.200	49.935	13,448,869
2022-10-19	46.530	47.460	46.000	46.820	46.573	6,937,324
2022-10-18	48.000	48.180	46.690	46.880	46.633	5,368,236
2022-10-17	46.580	48.190	46.550	47.720	47.468	7,333,464
2022-10-14	45.600	47.880	44.920	47.090	46.842	8,599,418
2022-10-13	43.500	46.550	43.260	44.920	44.683	10,705,353
2022-10-12	42.690	44.350	41.800	44.010	43.778	12,004,728
2022-10-11	44.000	44.940	42.400	42.960	42.733	11,875,573
2022-10-10	51.300	51.820	43.690	44.100	43.867	15,426,331
2022-09-30	53.000	53.770	52.150	52.330	52.054	4,015,633
2022-09-29	52.500	54.490	52.310	53.210	52.929	3,934,951
2022-09-28	52.580	53.300	52.210	52.450	52.173	4,414,001
2022-09-27	52.000	53.000	51.240	52.890	52.611	4,448,997
2022-09-26	52.490	52.680	51.200	52.020	51.746	5,780,437
2022-09-23	54.260	54.430	52.300	52.480	52.203	7,399,852
2022-09-22	53.890	54.810	53.770	54.730	54.441	5,185,708
2022-09-21	54.230	54.800	53.430	53.770	53.486	4,380,440
2022-09-20	55.150	55.750	54.120	54.600	54.312	4,992,631
2022-09-19	56.110	57.260	54.400	55.090	54.799	6,629,397
2022-09-16	56.400	57.350	55.880	56.270	55.973	6,325,929
2022-09-15	58.480	58.700	55.810	56.700	56.401	8,794,676
2022-09-14	57.550	58.580	57.210	58.210	57.903	6,261,991
2022-09-13	57.050	60.100	57.000	58.210	57.903	7,630,215
2022-09-09	58.140	58.560	56.840	57.160	56.859	6,835,544
2022-09-08	58.400	59.600	58.000	58.390	58.082	9,886,926
2022-09-07	55.370	59.220	55.300	58.450	58.142	11,281,001
2022-09-06	56.350	56.850	54.650	55.350	55.058	9,729,059
2022-09-05	57.740	57.790	55.480	56.430	56.132	9,502,647
2022-09-02	56.480	58.590	56.190	57.540	57.237	10,105,783
2022-09-01	55.200	57.570	55.200	56.480	56.182	12,199,428
2022-08-31	54.200	55.770	53.700	55.500	55.207	8,224,909
2022-08-30	54.700	54.770	53.580	54.420	54.133	6,349,716
2022-08-29	52.160	55.400	52.130	54.680	54.392	8,268,628
2022-08-26	54.590	54.770	53.170	53.390	53.108	6,390,354
2022-08-25	54.010	54.670	53.590	54.170	53.884	6,382,943
2022-08-24	55.220	55.220	53.210	53.300	53.019	8,087,847
2022-08-23	55.590	55.950	55.100	55.220	54.929	5,760,071
2022-08-22	54.520	56.500	54.520	55.960	55.665	8,400,858
2022-08-19	56.400	57.790	54.940	54.980	54.690	15,464,047
2022-08-18	56.390	56.670	55.580	55.950	55.655	16,495,130
2022-08-17	56.570	57.190	56.060	56.410	56.112	10,939,034
2022-08-16	58.560	58.680	56.330	56.450	56.152	14,808,050
2022-08-15	59.690	60.500	58.330	58.510	58.201	10,138,676
2022-08-12	61.590	62.110	59.580	59.600	59.286	9,816,099
2022-08-11	62.500	62.980	61.300	61.520	61.196	11,318,207
2022-08-10	63.810	63.810	61.220	61.650	61.325	15,412,702
2022-08-09	61.500	64.100	60.110	63.900	63.563	9,703,697
2022-08-08	63.800	64.790	60.720	61.780	61.454	13,522,856
2022-08-05	58.970	63.130	58.660	62.910	62.578	13,776,946
2022-08-04	58.400	59.850	58.060	59.210	58.599	6,956,284
2022-08-03	57.920	59.750	57.210	58.060	57.461	9,873,476
2022-08-02	57.250	59.360	57.110	58.000	57.402	9,781,243
2022-08-01	57.300	59.370	55.400	58.250	57.649	8,044,115

← NewerPage 17 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.