Montage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	73.230	73.800	72.400	72.810	72.810	11,187,291
2025-04-21	73.400	73.700	72.800	73.630	73.630	10,549,032
2025-04-18	73.000	73.850	72.600	73.100	73.100	9,945,465
2025-04-17	72.510	74.600	72.060	73.100	73.100	18,768,211
2025-04-16	74.200	74.300	71.600	72.920	72.920	23,093,419
2025-04-15	74.600	74.720	73.400	73.980	73.980	18,473,449
2025-04-14	75.060	75.980	74.250	74.600	74.600	27,378,008
2025-04-11	73.460	76.170	73.080	75.060	75.060	48,740,061
2025-04-10	70.740	70.990	69.010	69.970	69.970	27,164,041
2025-04-09	64.500	68.500	63.140	68.000	68.000	39,857,936
2025-04-08	66.000	67.100	64.030	65.800	65.800	35,771,034
2025-04-07	68.000	69.500	62.000	65.500	65.500	55,171,909
2025-04-03	75.660	77.170	74.080	74.790	74.790	22,723,313
2025-04-02	77.390	77.740	76.580	76.860	76.860	12,577,635
2025-04-01	78.980	79.080	76.840	77.430	77.430	19,647,026
2025-03-31	76.740	78.740	76.690	78.280	78.280	22,201,720
2025-03-28	77.200	79.170	77.200	77.500	77.500	19,971,233
2025-03-27	74.450	78.360	74.410	77.760	77.760	36,899,476
2025-03-26	74.400	76.180	74.300	74.800	74.800	15,398,311
2025-03-25	74.260	75.570	73.700	74.900	74.900	21,369,247
2025-03-24	74.100	74.570	72.670	74.260	74.260	21,674,113
2025-03-21	75.500	76.450	73.720	74.020	74.020	25,037,904
2025-03-20	77.950	78.600	76.050	76.140	76.140	22,056,059
2025-03-19	78.080	79.000	77.320	77.810	77.810	19,336,945
2025-03-18	76.740	79.930	76.690	78.540	78.540	32,328,808
2025-03-17	77.310	77.550	75.800	76.140	76.140	21,527,906
2025-03-14	75.240	77.500	74.990	77.280	77.280	28,848,963
2025-03-13	78.160	78.470	74.600	75.270	75.270	36,212,900
2025-03-12	79.000	80.260	78.160	78.160	78.160	26,616,903
2025-03-11	79.080	79.800	77.640	78.960	78.960	34,057,837
2025-03-10	79.620	81.700	79.400	80.700	80.700	30,449,721
2025-03-07	80.000	81.340	78.340	79.620	79.620	34,671,704
2025-03-06	79.500	81.460	79.000	80.640	80.640	44,074,161
2025-03-05	79.000	79.680	76.980	78.350	78.350	33,867,532
2025-03-04	75.030	80.490	74.900	79.730	79.730	49,305,401
2025-03-03	78.570	78.970	75.550	76.250	76.250	42,781,835
2025-02-28	82.900	83.080	77.280	77.730	77.730	71,146,311
2025-02-27	81.830	85.970	80.960	83.680	83.680	71,487,612
2025-02-26	80.850	83.470	79.400	81.660	81.660	63,659,916
2025-02-25	77.300	83.000	76.860	79.840	79.840	77,119,755
2025-02-24	77.700	79.640	76.470	77.670	77.670	55,501,680
2025-02-21	73.000	78.460	73.000	77.010	77.010	70,829,587
2025-02-20	73.190	73.410	71.700	72.440	72.440	33,234,395
2025-02-19	72.500	74.470	72.090	73.340	73.340	40,332,013
2025-02-18	74.000	75.390	71.600	71.900	71.900	36,578,605
2025-02-17	74.950	76.000	73.360	74.790	74.790	48,288,451
2025-02-14	69.700	74.000	69.660	73.310	73.310	55,955,905
2025-02-13	72.500	72.660	69.910	70.000	70.000	35,241,910
2025-02-12	71.980	72.740	70.760	72.430	72.430	41,303,156
2025-02-11	72.200	72.510	70.660	71.780	71.780	30,507,498
2025-02-10	72.960	74.050	72.400	72.610	72.610	38,811,705
2025-02-07	71.010	74.080	70.470	72.350	72.350	53,143,232
2025-02-06	69.000	72.330	68.680	71.330	71.330	42,461,421
2025-02-05	69.930	70.470	68.210	69.400	69.400	33,350,977
2025-01-27	71.000	71.090	68.010	68.040	68.040	25,909,545
2025-01-24	70.000	71.230	69.770	70.840	70.840	27,222,165
2025-01-23	73.000	73.000	69.850	70.100	70.100	43,539,257
2025-01-22	69.950	72.180	69.500	71.320	71.320	36,385,585
2025-01-21	68.020	70.330	67.290	70.080	70.080	38,976,979
2025-01-20	67.150	68.030	66.790	67.280	67.280	20,398,984

← NewerPage 7 of 21 · 1,213 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.