Montage Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 65.590 | 67.750 | 65.410 | 66.670 | 66.670 | 23,184,106 |
| 2025-01-16 | 66.900 | 67.670 | 64.940 | 66.010 | 66.010 | 25,216,372 |
| 2025-01-15 | 66.250 | 66.950 | 65.590 | 66.200 | 66.200 | 20,823,313 |
| 2025-01-14 | 63.300 | 66.640 | 62.810 | 66.430 | 66.430 | 30,470,467 |
| 2025-01-13 | 62.710 | 63.570 | 61.800 | 62.910 | 62.910 | 24,282,809 |
| 2025-01-10 | 66.000 | 67.370 | 64.080 | 64.200 | 64.200 | 29,383,452 |
| 2025-01-09 | 66.210 | 68.500 | 66.080 | 66.300 | 66.300 | 26,952,173 |
| 2025-01-08 | 65.670 | 67.900 | 64.180 | 66.820 | 66.820 | 31,105,650 |
| 2025-01-07 | 64.100 | 66.540 | 63.800 | 66.410 | 66.410 | 29,468,257 |
| 2025-01-06 | 65.310 | 65.950 | 63.500 | 63.910 | 63.910 | 21,763,663 |
| 2025-01-03 | 66.230 | 67.280 | 65.080 | 65.520 | 65.520 | 29,537,725 |
| 2025-01-02 | 67.830 | 68.390 | 65.300 | 65.930 | 65.930 | 35,759,060 |
| 2024-12-31 | 70.940 | 71.670 | 67.650 | 67.900 | 67.900 | 44,734,809 |
| 2024-12-30 | 73.000 | 73.550 | 70.970 | 71.190 | 71.190 | 68,114,745 |
| 2024-12-27 | 79.660 | 79.690 | 75.470 | 75.480 | 75.480 | 77,758,070 |
| 2024-12-26 | 72.000 | 80.600 | 71.490 | 79.990 | 79.990 | 101,900,703 |
| 2024-12-25 | 72.000 | 74.080 | 71.680 | 72.410 | 72.410 | 37,669,018 |
| 2024-12-24 | 71.010 | 72.250 | 69.880 | 72.180 | 72.180 | 31,805,293 |
| 2024-12-23 | 72.520 | 74.360 | 70.500 | 70.920 | 70.920 | 45,610,964 |
| 2024-12-20 | 70.000 | 73.570 | 69.890 | 72.520 | 72.520 | 56,832,330 |
| 2024-12-19 | 67.500 | 71.480 | 67.070 | 70.790 | 70.790 | 41,139,408 |
| 2024-12-18 | 67.210 | 69.530 | 66.560 | 68.800 | 68.800 | 30,645,181 |
| 2024-12-17 | 69.830 | 70.900 | 66.700 | 66.870 | 66.870 | 31,481,972 |
| 2024-12-16 | 69.630 | 71.510 | 68.380 | 68.950 | 68.950 | 51,866,864 |
| 2024-12-13 | 68.000 | 70.980 | 67.800 | 68.020 | 68.020 | 67,608,180 |
| 2024-12-12 | 68.890 | 69.220 | 67.510 | 68.700 | 68.700 | 28,135,521 |
| 2024-12-11 | 68.300 | 70.170 | 68.000 | 68.890 | 68.890 | 24,039,979 |
| 2024-12-10 | 72.000 | 72.390 | 68.280 | 68.390 | 68.390 | 29,954,252 |
| 2024-12-09 | 70.000 | 70.380 | 68.300 | 68.820 | 68.820 | 20,584,826 |
| 2024-12-06 | 67.910 | 70.530 | 67.700 | 70.180 | 70.180 | 27,674,019 |
| 2024-12-05 | 67.100 | 68.780 | 67.000 | 68.300 | 68.300 | 17,364,977 |
| 2024-12-04 | 69.320 | 69.880 | 67.740 | 67.830 | 67.830 | 29,037,722 |
| 2024-12-03 | 69.160 | 69.300 | 67.030 | 68.340 | 68.340 | 24,654,074 |
| 2024-12-02 | 68.640 | 69.970 | 68.050 | 69.130 | 69.130 | 30,029,865 |
| 2024-11-29 | 66.290 | 68.500 | 65.420 | 67.380 | 67.380 | 30,709,732 |
| 2024-11-28 | 66.600 | 67.300 | 66.130 | 66.520 | 66.520 | 24,738,720 |
| 2024-11-27 | 63.010 | 66.750 | 62.600 | 66.690 | 66.690 | 36,897,973 |
| 2024-11-26 | 63.280 | 64.270 | 62.920 | 63.110 | 63.110 | 16,349,642 |
| 2024-11-25 | 63.600 | 64.300 | 62.000 | 63.630 | 63.630 | 27,423,529 |
| 2024-11-22 | 67.810 | 68.880 | 63.880 | 63.910 | 63.910 | 34,776,061 |
| 2024-11-21 | 67.800 | 68.850 | 66.840 | 67.600 | 67.600 | 26,035,858 |
| 2024-11-20 | 67.500 | 68.670 | 67.170 | 67.960 | 67.960 | 25,146,550 |
| 2024-11-19 | 66.770 | 68.550 | 65.510 | 68.160 | 68.160 | 33,109,659 |
| 2024-11-18 | 68.720 | 69.190 | 65.770 | 66.200 | 66.200 | 36,225,625 |
| 2024-11-15 | 71.620 | 72.300 | 68.500 | 68.730 | 68.730 | 36,291,210 |
| 2024-11-14 | 74.990 | 75.700 | 71.550 | 71.700 | 71.700 | 38,542,979 |
| 2024-11-13 | 73.750 | 75.490 | 72.850 | 75.390 | 75.390 | 43,368,323 |
| 2024-11-12 | 78.900 | 79.300 | 73.700 | 74.400 | 74.400 | 65,396,818 |
| 2024-11-11 | 72.000 | 78.160 | 71.000 | 78.110 | 78.110 | 79,487,966 |
| 2024-11-08 | 72.280 | 74.250 | 70.300 | 70.630 | 70.630 | 66,083,934 |
| 2024-11-07 | 67.610 | 70.580 | 67.460 | 70.380 | 70.380 | 44,954,826 |
| 2024-11-06 | 70.100 | 70.150 | 68.000 | 68.400 | 68.400 | 51,762,210 |
| 2024-11-05 | 66.000 | 69.370 | 65.230 | 69.000 | 69.000 | 50,079,555 |
| 2024-11-04 | 64.880 | 66.300 | 64.570 | 66.050 | 66.050 | 27,993,301 |
| 2024-11-01 | 67.400 | 68.070 | 64.540 | 64.550 | 64.550 | 48,730,613 |
| 2024-10-31 | 69.080 | 69.080 | 66.250 | 68.410 | 68.410 | 56,602,685 |
| 2024-10-30 | 67.500 | 69.850 | 67.300 | 69.080 | 69.080 | 35,161,816 |
| 2024-10-29 | 69.120 | 70.700 | 67.920 | 67.920 | 67.920 | 42,572,025 |
| 2024-10-28 | 69.410 | 69.850 | 68.610 | 69.090 | 69.090 | 29,164,687 |
| 2024-10-25 | 69.300 | 71.640 | 68.110 | 70.010 | 70.010 | 44,036,015 |
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.