Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	85.950	86.700	85.010	85.660	85.660	15,847,140
2025-07-17	84.850	86.500	84.350	86.270	86.270	19,843,222
2025-07-16	85.750	87.970	84.680	84.960	84.960	31,353,259
2025-07-15	82.740	86.360	82.510	85.300	85.300	34,711,464
2025-07-14	83.100	83.880	82.160	82.710	82.710	17,793,811
2025-07-11	80.850	83.280	80.500	83.030	83.030	23,035,916
2025-07-10	81.300	81.800	80.600	80.820	80.820	15,956,397
2025-07-09	82.560	83.400	80.820	81.000	81.000	16,303,665
2025-07-08	80.500	83.280	80.440	82.900	82.900	20,242,421
2025-07-07	81.160	81.500	79.420	80.260	80.260	14,008,773
2025-07-04	82.000	83.160	81.100	81.620	81.620	15,417,233
2025-07-03	80.670	82.320	80.510	82.300	82.300	15,951,537
2025-07-02	81.600	81.960	80.190	80.260	80.260	13,217,405
2025-07-01	81.990	82.720	81.470	82.000	82.000	14,068,284
2025-06-30	80.600	82.160	80.590	82.000	82.000	19,874,617
2025-06-27	80.260	81.380	79.630	80.150	80.150	16,819,602
2025-06-26	80.810	81.400	79.800	79.800	79.800	18,177,259
2025-06-25	79.230	80.880	78.290	80.780	80.780	23,619,927
2025-06-24	78.850	80.170	78.480	79.050	79.050	22,733,172
2025-06-23	79.000	81.500	77.450	78.010	78.010	32,832,525
2025-06-20	81.210	82.680	81.120	81.570	81.570	14,987,384
2025-06-19	80.560	83.100	80.560	81.300	81.300	21,496,841
2025-06-18	79.500	81.570	79.200	80.550	80.550	17,281,256
2025-06-17	79.950	80.910	79.280	79.750	79.750	13,930,873
2025-06-16	78.900	81.250	78.800	79.540	79.540	20,036,914
2025-06-13	81.000	81.410	79.000	79.000	79.000	30,818,341
2025-06-12	81.800	82.890	81.130	81.280	81.280	16,769,863
2025-06-11	82.000	83.350	81.590	82.040	82.040	15,649,706
2025-06-10	83.500	83.500	80.700	81.810	81.810	24,335,401
2025-06-09	84.000	84.490	82.870	83.890	83.890	18,500,972
2025-06-06	83.110	84.200	82.800	83.840	83.840	18,150,871
2025-06-05	80.890	83.980	80.290	83.800	83.800	30,912,056
2025-06-04	80.400	81.080	79.920	80.300	80.300	17,966,227
2025-06-03	77.840	82.490	77.350	80.720	80.720	42,317,581
2025-05-30	77.110	77.400	75.510	76.320	76.320	12,877,548
2025-05-29	76.320	78.180	76.200	77.950	77.950	11,348,839
2025-05-28	75.810	77.100	75.670	76.300	76.300	8,049,865
2025-05-27	75.510	76.480	75.500	75.840	75.840	8,467,689
2025-05-26	76.160	76.590	75.150	75.850	75.850	14,163,180
2025-05-23	77.470	78.880	76.500	76.590	76.590	14,245,424
2025-05-22	77.560	78.950	77.380	78.200	78.200	15,225,047
2025-05-21	77.860	77.860	76.670	77.200	77.200	8,750,983
2025-05-20	77.010	78.460	76.560	78.110	78.110	11,278,647
2025-05-19	77.610	77.700	76.400	77.190	77.190	11,787,407
2025-05-16	77.600	78.150	76.710	77.600	77.600	13,067,757
2025-05-15	79.050	79.300	77.760	78.160	78.160	11,208,596
2025-05-14	79.020	80.360	78.300	79.330	79.330	16,465,782
2025-05-13	79.550	80.330	78.430	78.810	78.810	20,787,973
2025-05-12	77.260	78.950	77.260	78.550	78.550	17,358,780
2025-05-09	77.840	77.900	76.280	76.690	76.690	14,732,795
2025-05-08	78.600	78.600	77.580	77.830	77.830	14,763,131
2025-05-07	80.500	80.670	78.080	78.820	78.820	20,288,745
2025-05-06	77.150	78.970	76.800	78.920	78.920	24,725,663
2025-04-30	74.000	76.980	74.000	76.820	76.820	24,036,270
2025-04-29	72.500	74.990	72.180	74.310	74.310	19,003,181
2025-04-28	73.990	73.990	72.500	72.580	72.580	11,900,291
2025-04-25	73.020	74.180	72.580	73.560	73.560	15,924,033
2025-04-24	75.100	75.480	72.410	72.580	72.580	18,640,410
2025-04-23	73.400	74.490	73.050	74.110	74.110	14,632,928
2025-04-22	73.230	73.800	72.400	72.810	72.810	11,187,291

← NewerPage 6 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.