Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	57.300	59.370	55.400	58.250	57.649	8,044,115
2022-07-29	58.000	58.300	57.150	57.300	56.709	5,411,788
2022-07-28	57.110	59.180	57.040	58.220	57.620	7,466,760
2022-07-27	55.840	57.560	55.380	56.910	56.323	7,149,010
2022-07-26	56.390	56.560	55.380	55.870	55.294	6,070,706
2022-07-25	56.000	57.560	55.630	56.330	55.749	7,597,688
2022-07-22	57.960	58.490	55.600	55.850	55.274	10,250,735
2022-07-21	53.850	60.290	53.850	57.570	56.976	22,988,599
2022-07-20	54.570	55.580	53.660	54.050	53.493	9,999,543
2022-07-19	53.330	54.860	52.550	54.380	53.819	7,569,663
2022-07-18	54.670	54.670	52.880	53.330	52.780	5,466,790
2022-07-15	53.830	55.470	53.780	54.130	53.572	5,982,910
2022-07-14	52.590	54.300	52.400	54.150	53.591	6,700,969
2022-07-13	53.360	53.600	52.100	52.590	52.048	6,718,635
2022-07-12	54.360	54.550	52.630	53.370	52.820	7,601,939
2022-07-11	55.910	55.910	53.810	54.270	53.710	7,851,474
2022-07-08	56.000	57.350	55.980	56.190	55.610	7,600,002
2022-07-07	56.730	57.250	55.010	55.410	54.838	8,520,798
2022-07-06	55.990	58.180	55.990	56.770	56.184	9,065,697
2022-07-05	56.530	57.990	55.410	56.000	55.422	8,366,378
2022-07-04	59.030	59.840	56.330	56.470	55.888	14,659,904
2022-07-01	60.650	60.980	59.300	60.240	59.619	6,786,265
2022-06-30	59.050	61.810	58.710	60.580	59.955	8,753,091
2022-06-29	58.910	60.980	58.210	58.980	58.372	12,739,480
2022-06-28	58.250	59.330	57.070	58.910	58.302	9,121,088
2022-06-27	57.300	59.870	57.090	58.250	57.649	9,719,372
2022-06-24	56.820	58.100	56.500	56.880	56.293	7,535,936
2022-06-23	55.950	57.000	55.330	56.750	56.165	6,742,474
2022-06-22	57.830	57.830	55.610	55.720	55.145	7,513,091
2022-06-21	58.200	58.640	56.810	57.300	56.709	9,007,829
2022-06-20	59.290	60.170	58.200	58.410	57.808	9,382,859
2022-06-17	59.500	60.280	57.800	59.240	58.629	9,860,753
2022-06-16	59.420	61.550	59.320	60.150	59.530	6,878,190
2022-06-15	60.250	60.990	59.200	59.430	58.817	8,919,364
2022-06-14	62.000	62.880	58.590	59.900	59.282	11,681,044
2022-06-13	67.800	68.590	62.830	62.930	62.281	13,386,716
2022-06-10	67.390	69.480	67.390	68.910	68.199	8,305,162
2022-06-09	69.050	69.660	67.980	68.680	67.972	6,800,088
2022-06-08	68.160	69.560	67.500	69.260	68.546	7,296,816
2022-06-07	70.700	70.750	68.050	68.380	67.675	7,864,545
2022-06-06	68.000	72.850	68.000	71.080	70.347	11,466,052
2022-06-02	63.870	67.860	63.170	67.440	66.744	9,251,893
2022-06-01	63.900	64.550	62.910	63.670	63.013	4,519,325
2022-05-31	62.640	64.500	61.130	64.260	63.597	7,304,096
2022-05-30	60.500	62.960	59.210	62.410	61.766	7,374,665
2022-05-27	61.600	61.850	59.880	60.000	59.381	6,280,397
2022-05-26	61.880	62.140	60.510	60.990	60.361	4,449,052
2022-05-25	62.020	63.000	61.200	61.600	60.965	3,362,062
2022-05-24	64.450	65.150	62.030	62.030	61.390	2,973,688
2022-05-23	64.330	65.300	63.800	64.480	63.815	3,560,902
2022-05-20	64.830	65.470	63.380	64.480	63.815	5,083,203
2022-05-19	62.780	65.600	62.300	65.100	64.429	4,329,734
2022-05-18	63.200	64.290	63.000	63.610	62.954	4,513,971
2022-05-17	64.200	65.450	62.790	63.140	62.489	6,227,048
2022-05-16	65.600	66.230	63.220	64.080	63.419	5,765,058
2022-05-13	65.200	66.200	63.710	65.350	64.676	4,492,203
2022-05-12	62.880	66.420	62.350	65.200	64.528	6,068,868
2022-05-11	61.060	64.800	61.060	62.760	62.113	6,820,725
2022-05-10	58.940	62.220	58.390	61.470	60.836	5,976,379
2022-05-09	59.400	62.100	58.890	59.460	58.847	4,124,125

← NewerPage 18 of 21 · 1,216 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.