Montage Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 141.98 | 142.99 | 133.66 | 135.15 | 135.15 | 45,838,667 |
| 2025-10-17 | 143.15 | 145.45 | 137.81 | 138.00 | 138.00 | 38,201,918 |
| 2025-10-16 | 143.50 | 151.00 | 143.20 | 144.60 | 144.60 | 40,264,866 |
| 2025-10-15 | 143.11 | 145.00 | 136.38 | 144.55 | 144.55 | 45,865,171 |
| 2025-10-14 | 151.24 | 155.90 | 143.77 | 147.00 | 147.00 | 51,426,901 |
| 2025-10-13 | 141.00 | 152.55 | 141.00 | 148.05 | 148.05 | 48,688,086 |
| 2025-10-10 | 154.00 | 159.00 | 148.55 | 150.06 | 150.06 | 53,632,206 |
| 2025-10-09 | 162.00 | 169.90 | 155.78 | 157.08 | 157.08 | 75,901,410 |
| 2025-09-30 | 145.80 | 157.97 | 142.50 | 154.80 | 154.80 | 59,384,622 |
| 2025-09-29 | 134.66 | 143.88 | 133.00 | 143.65 | 143.65 | 50,769,723 |
| 2025-09-26 | 135.60 | 139.45 | 133.01 | 133.10 | 133.10 | 37,983,323 |
| 2025-09-25 | 133.15 | 137.20 | 132.10 | 136.60 | 136.60 | 44,479,831 |
| 2025-09-24 | 125.00 | 139.99 | 124.00 | 135.86 | 135.86 | 78,176,977 |
| 2025-09-23 | 124.05 | 127.77 | 120.57 | 126.31 | 126.31 | 58,699,795 |
| 2025-09-22 | 120.18 | 126.44 | 120.11 | 125.29 | 125.29 | 55,863,877 |
| 2025-09-19 | 122.17 | 131.54 | 119.66 | 120.59 | 120.59 | 75,327,646 |
| 2025-09-18 | 119.52 | 124.55 | 116.57 | 119.01 | 119.01 | 62,531,463 |
| 2025-09-17 | 119.76 | 120.39 | 115.50 | 119.11 | 119.11 | 43,351,264 |
| 2025-09-16 | 118.00 | 124.55 | 117.09 | 120.48 | 120.48 | 54,284,336 |
| 2025-09-15 | 120.30 | 121.03 | 116.20 | 117.16 | 117.16 | 42,287,466 |
| 2025-09-12 | 117.40 | 122.89 | 116.02 | 118.20 | 118.20 | 66,354,639 |
| 2025-09-11 | 110.00 | 119.27 | 108.00 | 117.40 | 117.40 | 78,777,547 |
| 2025-09-10 | 109.00 | 117.54 | 108.02 | 114.10 | 114.10 | 58,552,099 |
| 2025-09-09 | 110.50 | 112.50 | 107.71 | 107.95 | 107.95 | 40,204,588 |
| 2025-09-08 | 110.00 | 112.59 | 108.04 | 109.33 | 109.33 | 45,988,310 |
| 2025-09-05 | 104.15 | 108.76 | 102.48 | 108.41 | 108.41 | 50,248,472 |
| 2025-09-04 | 112.75 | 112.98 | 101.10 | 102.85 | 102.85 | 67,162,780 |
| 2025-09-03 | 114.36 | 115.82 | 110.98 | 112.49 | 112.49 | 49,835,491 |
| 2025-09-02 | 124.55 | 127.18 | 114.01 | 115.40 | 115.40 | 70,348,241 |
| 2025-09-01 | 128.00 | 129.98 | 119.80 | 124.22 | 124.22 | 64,423,613 |
| 2025-08-29 | 115.15 | 124.68 | 111.00 | 122.90 | 122.90 | 70,332,022 |
| 2025-08-28 | 109.00 | 117.71 | 109.00 | 117.50 | 117.50 | 80,976,049 |
| 2025-08-27 | 103.20 | 115.87 | 102.86 | 108.20 | 108.20 | 78,187,592 |
| 2025-08-26 | 101.00 | 106.25 | 100.30 | 103.60 | 103.60 | 47,991,543 |
| 2025-08-25 | 102.87 | 106.59 | 99.610 | 101.98 | 101.98 | 74,715,233 |
| 2025-08-22 | 91.940 | 99.190 | 91.180 | 99.110 | 99.110 | 71,805,319 |
| 2025-08-21 | 92.880 | 94.940 | 90.810 | 91.180 | 91.180 | 36,857,017 |
| 2025-08-20 | 90.470 | 92.870 | 88.330 | 92.860 | 92.860 | 41,755,778 |
| 2025-08-19 | 92.330 | 93.070 | 89.500 | 89.600 | 89.600 | 35,089,728 |
| 2025-08-18 | 93.020 | 93.600 | 91.500 | 91.730 | 91.730 | 40,979,940 |
| 2025-08-15 | 89.960 | 93.280 | 89.950 | 93.000 | 93.000 | 37,618,989 |
| 2025-08-14 | 90.150 | 91.600 | 88.800 | 88.940 | 88.940 | 34,968,106 |
| 2025-08-13 | 90.740 | 91.100 | 89.600 | 90.150 | 90.150 | 26,583,673 |
| 2025-08-12 | 90.770 | 92.060 | 89.810 | 90.160 | 90.160 | 25,288,063 |
| 2025-08-11 | 91.360 | 92.300 | 90.170 | 90.830 | 90.830 | 18,847,577 |
| 2025-08-08 | 92.950 | 93.020 | 91.220 | 91.360 | 91.360 | 21,612,913 |
| 2025-08-07 | 91.400 | 93.860 | 91.400 | 92.960 | 92.960 | 40,165,835 |
| 2025-08-06 | 85.170 | 91.550 | 84.710 | 90.940 | 90.940 | 47,669,497 |
| 2025-08-05 | 84.290 | 85.850 | 83.550 | 85.160 | 85.160 | 18,038,609 |
| 2025-08-04 | 82.000 | 84.500 | 81.930 | 84.160 | 84.160 | 24,579,652 |
| 2025-08-01 | 85.100 | 85.850 | 81.660 | 82.190 | 82.190 | 29,183,321 |
| 2025-07-31 | 87.000 | 88.870 | 84.510 | 85.020 | 85.020 | 31,014,423 |
| 2025-07-30 | 87.100 | 88.660 | 86.010 | 87.210 | 87.210 | 27,312,334 |
| 2025-07-29 | 85.550 | 88.100 | 85.510 | 87.000 | 87.000 | 31,346,280 |
| 2025-07-28 | 84.500 | 86.180 | 83.690 | 85.970 | 85.970 | 31,172,949 |
| 2025-07-25 | 83.610 | 85.100 | 82.650 | 84.600 | 84.600 | 26,368,346 |
| 2025-07-24 | 83.400 | 83.830 | 82.690 | 83.680 | 83.680 | 24,429,000 |
| 2025-07-23 | 83.320 | 84.640 | 82.970 | 83.520 | 83.520 | 20,550,769 |
| 2025-07-22 | 83.920 | 84.200 | 83.070 | 83.320 | 83.320 | 18,390,133 |
| 2025-07-21 | 85.300 | 85.400 | 83.300 | 83.910 | 83.910 | 23,227,664 |
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.