Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	76.000	76.950	73.210	73.500	72.742	3,929,791
2022-01-26	74.500	76.440	73.820	75.900	75.117	2,906,067
2022-01-25	75.920	77.500	74.600	74.870	74.098	2,932,067
2022-01-24	76.810	78.800	75.710	76.140	75.355	3,262,091
2022-01-21	79.190	79.400	75.890	77.200	76.404	3,485,492
2022-01-20	79.980	80.980	78.790	79.110	78.294	2,157,915
2022-01-19	81.940	82.670	78.980	79.630	78.809	3,103,167
2022-01-18	78.700	84.480	77.000	81.940	81.095	6,199,013
2022-01-17	75.700	78.970	75.700	78.590	77.779	4,201,462
2022-01-14	73.500	77.450	73.000	75.500	74.721	4,284,071
2022-01-13	78.000	78.000	73.000	74.180	73.415	4,583,689
2022-01-12	76.890	79.500	76.070	77.550	76.750	2,357,577
2022-01-11	78.800	78.800	76.380	77.430	76.631	3,617,609
2022-01-10	75.980	79.620	72.330	78.700	77.888	5,323,279
2022-01-07	77.100	78.980	74.880	75.480	74.701	4,167,234
2022-01-06	81.300	81.690	76.670	76.970	76.176	5,975,656
2022-01-05	84.830	85.000	79.000	81.300	80.461	7,856,960
2022-01-04	84.100	85.870	82.990	84.500	83.628	5,789,773
2021-12-31	84.140	84.770	82.140	83.870	83.005	3,696,585
2021-12-30	78.650	84.500	78.650	84.140	83.272	6,890,654
2021-12-29	80.040	80.350	76.970	78.600	77.789	4,541,378
2021-12-28	81.980	82.880	79.510	79.850	79.026	2,997,041
2021-12-27	81.790	83.600	80.680	82.020	81.174	2,812,294
2021-12-24	81.220	83.950	81.220	81.840	80.996	4,094,753
2021-12-23	81.900	83.250	80.880	81.100	80.263	4,427,304
2021-12-22	85.210	85.580	82.000	83.080	82.223	6,734,957
2021-12-21	81.830	86.670	81.100	84.390	83.520	10,374,106
2021-12-20	81.170	83.280	80.570	81.700	80.857	7,887,785
2021-12-17	81.050	82.950	79.860	81.000	80.165	8,255,254
2021-12-16	76.660	81.450	76.660	81.010	80.174	8,711,543
2021-12-15	73.130	77.490	73.130	76.550	75.760	8,721,430
2021-12-14	73.220	74.870	72.300	73.000	72.247	4,923,210
2021-12-13	74.520	74.520	71.340	73.300	72.544	9,550,247
2021-12-10	81.000	82.000	72.800	75.000	74.226	15,963,146
2021-12-09	75.030	77.490	75.030	76.240	75.454	7,757,533
2021-12-08	74.050	75.630	73.300	75.250	74.474	5,614,038
2021-12-07	74.420	75.280	72.550	73.300	72.544	5,443,361
2021-12-06	77.120	77.120	73.250	73.770	73.009	7,683,581
2021-12-03	77.770	79.050	75.500	77.170	76.374	5,713,143
2021-12-02	78.790	79.490	76.390	76.950	76.156	3,986,235
2021-12-01	81.500	81.990	77.800	78.280	77.473	6,224,199
2021-11-30	81.380	82.700	80.030	82.310	81.461	5,147,603
2021-11-29	76.960	81.850	75.200	81.150	80.313	8,699,273
2021-11-26	79.980	80.500	76.230	77.410	76.612	8,724,679
2021-11-25	83.180	84.010	79.700	80.000	79.175	6,283,563
2021-11-24	83.400	86.180	82.480	83.800	82.936	6,591,639
2021-11-23	82.710	85.190	82.320	84.080	83.213	10,671,208
2021-11-22	75.160	84.680	74.010	84.000	83.134	18,071,189
2021-11-19	74.510	75.570	73.180	74.860	74.088	5,791,857
2021-11-18	74.550	76.140	73.640	74.610	73.840	4,765,792
2021-11-17	75.490	75.490	72.900	74.510	73.741	7,050,970
2021-11-16	76.080	76.730	73.500	74.620	73.850	9,323,949
2021-11-15	76.500	78.820	75.510	76.230	75.444	7,985,209
2021-11-12	78.870	78.870	75.600	77.200	76.404	9,978,137
2021-11-11	76.620	79.200	76.620	78.700	77.888	10,077,244
2021-11-10	75.400	77.770	74.990	76.600	75.810	8,197,594
2021-11-09	75.270	79.600	74.300	76.000	75.216	12,529,332
2021-11-08	74.330	75.400	73.290	74.950	74.177	11,809,142
2021-11-05	73.660	75.280	72.000	74.330	73.563	11,286,832
2021-11-04	72.290	73.350	70.610	72.670	71.920	10,758,646

← NewerPage 20 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.