Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	58.790	62.260	58.000	61.000	60.371	10,213,469
2022-04-29	56.660	58.490	54.400	58.050	57.451	10,869,699
2022-04-28	56.300	58.100	54.800	57.640	57.045	5,223,070
2022-04-27	52.000	57.330	51.160	56.800	56.214	6,608,679
2022-04-26	55.600	55.600	52.000	52.100	51.563	5,160,413
2022-04-25	56.860	58.500	54.810	54.910	54.344	4,058,332
2022-04-22	58.900	59.790	57.370	57.640	57.045	3,625,775
2022-04-21	59.340	61.160	58.610	59.210	58.599	3,165,255
2022-04-20	60.150	61.270	59.000	59.830	59.213	3,924,007
2022-04-19	62.300	63.300	59.800	60.130	59.510	4,521,856
2022-04-18	60.670	63.330	60.000	62.640	61.994	4,266,740
2022-04-15	56.700	61.080	55.720	60.600	59.975	6,201,314
2022-04-14	55.800	57.500	54.600	56.710	56.125	5,888,062
2022-04-13	59.110	59.110	55.530	55.800	55.224	4,620,988
2022-04-12	58.590	59.540	56.770	58.210	57.610	7,652,997
2022-04-11	60.580	60.740	58.820	59.200	58.589	4,358,776
2022-04-08	58.790	61.550	58.360	60.760	60.133	8,071,739
2022-04-07	61.980	61.980	58.180	58.620	58.015	12,833,850
2022-04-06	65.830	65.850	60.680	61.700	61.064	10,510,333
2022-04-01	67.400	67.400	64.480	65.170	64.498	8,503,603
2022-03-31	70.000	70.000	66.670	67.300	66.606	4,944,224
2022-03-30	67.990	71.160	67.930	69.450	68.734	5,231,364
2022-03-29	70.180	70.510	67.780	67.900	67.200	3,265,676
2022-03-28	69.890	71.210	68.710	70.250	69.525	2,852,319
2022-03-25	72.980	73.580	70.710	71.070	70.337	4,725,018
2022-03-24	72.610	73.200	71.610	72.110	71.366	3,178,167
2022-03-23	74.920	74.920	72.790	73.450	72.692	4,858,159
2022-03-22	75.750	77.180	73.980	74.770	73.999	5,016,943
2022-03-21	74.400	76.530	74.110	75.800	75.018	7,552,240
2022-03-18	76.660	76.790	73.900	74.500	73.732	4,725,132
2022-03-17	76.000	77.500	75.000	76.470	75.681	7,811,669
2022-03-16	75.610	75.610	70.400	74.680	73.910	8,447,379
2022-03-15	73.750	76.510	71.500	74.200	73.435	8,052,700
2022-03-14	75.700	76.510	73.170	74.850	74.078	6,752,777
2022-03-11	74.000	77.650	73.000	76.880	76.087	11,549,548
2022-03-10	75.000	76.950	72.810	73.780	73.019	5,805,443
2022-03-09	73.200	76.280	71.600	73.470	72.712	7,171,184
2022-03-08	72.990	76.080	72.450	73.100	72.346	6,685,470
2022-03-07	76.900	77.300	72.200	72.670	71.920	6,334,913
2022-03-04	75.980	79.290	75.510	76.830	76.038	5,900,729
2022-03-03	77.400	79.550	76.500	77.050	76.255	7,793,745
2022-03-02	75.000	77.280	74.480	76.900	76.107	5,572,590
2022-03-01	76.880	77.350	74.310	75.670	74.890	4,641,893
2022-02-28	77.100	77.880	76.110	77.300	76.503	6,431,817
2022-02-25	80.800	81.810	76.590	77.130	76.334	6,385,710
2022-02-24	79.100	80.250	77.800	79.130	78.314	9,820,249
2022-02-23	74.000	79.960	74.000	79.070	78.254	8,998,384
2022-02-22	74.100	74.830	72.010	74.730	73.959	3,930,293
2022-02-21	74.400	76.980	74.320	74.710	73.939	4,541,695
2022-02-18	74.350	75.750	73.250	74.310	73.544	3,938,231
2022-02-17	74.920	75.300	73.800	74.600	73.831	3,352,244
2022-02-16	77.500	77.780	74.250	74.470	73.702	3,619,813
2022-02-15	71.860	77.250	71.860	76.300	75.513	7,478,184
2022-02-14	71.450	73.960	69.890	71.060	70.327	4,932,125
2022-02-11	74.480	74.630	70.350	71.480	70.743	6,606,960
2022-02-10	72.000	76.880	71.590	74.530	73.761	12,213,970
2022-02-09	68.800	69.760	66.620	68.170	67.467	8,143,131
2022-02-08	71.840	72.400	67.740	68.840	68.130	7,070,238
2022-02-07	72.000	75.770	71.000	71.960	71.218	3,446,663
2022-01-28	73.500	75.130	71.070	71.250	70.515	3,687,877

← NewerPage 19 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.