Montage Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 68.010 | 70.300 | 67.880 | 69.000 | 69.000 | 37,732,998 |
| 2024-10-23 | 69.800 | 70.300 | 68.280 | 68.650 | 68.650 | 48,276,495 |
| 2024-10-22 | 70.000 | 72.560 | 68.000 | 70.940 | 70.940 | 54,696,596 |
| 2024-10-21 | 71.080 | 76.180 | 69.000 | 69.930 | 69.930 | 100,238,380 |
| 2024-10-18 | 61.420 | 72.000 | 61.410 | 68.950 | 68.950 | 82,042,628 |
| 2024-10-17 | 63.600 | 64.200 | 61.200 | 61.340 | 61.340 | 44,712,485 |
| 2024-10-16 | 62.800 | 63.880 | 61.780 | 62.300 | 62.300 | 44,174,047 |
| 2024-10-15 | 66.800 | 68.230 | 64.880 | 65.000 | 65.000 | 49,697,916 |
| 2024-10-14 | 65.680 | 67.340 | 63.160 | 66.930 | 66.930 | 58,370,467 |
| 2024-10-11 | 68.500 | 69.740 | 64.810 | 65.520 | 65.520 | 51,300,171 |
| 2024-10-10 | 79.000 | 79.410 | 70.500 | 70.890 | 70.890 | 64,775,736 |
| 2024-10-09 | 76.000 | 87.090 | 74.210 | 78.410 | 78.410 | 108,605,238 |
| 2024-10-08 | 80.260 | 80.260 | 74.270 | 80.260 | 80.260 | 95,783,274 |
| 2024-09-30 | 59.460 | 66.880 | 59.000 | 66.880 | 66.880 | 63,804,928 |
| 2024-09-27 | 53.000 | 59.000 | 52.990 | 57.000 | 57.000 | 23,905,141 |
| 2024-09-26 | 50.150 | 52.380 | 49.590 | 52.280 | 52.280 | 25,747,796 |
| 2024-09-25 | 50.850 | 51.950 | 49.710 | 49.910 | 49.910 | 24,168,643 |
| 2024-09-24 | 48.970 | 50.250 | 47.700 | 50.030 | 50.030 | 19,754,386 |
| 2024-09-23 | 49.290 | 49.960 | 48.460 | 48.500 | 48.500 | 7,588,199 |
| 2024-09-20 | 49.180 | 50.180 | 48.860 | 49.590 | 49.590 | 9,757,402 |
| 2024-09-19 | 49.540 | 49.980 | 48.900 | 48.960 | 48.960 | 13,218,955 |
| 2024-09-18 | 50.950 | 50.990 | 48.360 | 49.300 | 49.300 | 13,369,562 |
| 2024-09-13 | 51.100 | 51.520 | 50.900 | 51.070 | 51.070 | 7,869,754 |
| 2024-09-12 | 52.400 | 52.490 | 51.150 | 51.210 | 51.210 | 7,463,315 |
| 2024-09-11 | 51.350 | 52.070 | 51.150 | 51.810 | 51.810 | 5,972,855 |
| 2024-09-10 | 51.600 | 51.930 | 50.800 | 51.500 | 51.500 | 7,723,964 |
| 2024-09-09 | 51.500 | 52.440 | 50.910 | 51.300 | 51.300 | 7,464,276 |
| 2024-09-06 | 52.050 | 52.860 | 51.730 | 51.740 | 51.740 | 7,912,663 |
| 2024-09-05 | 52.100 | 52.180 | 50.930 | 52.000 | 52.000 | 9,713,353 |
| 2024-09-04 | 52.000 | 52.490 | 51.550 | 52.090 | 52.090 | 9,134,624 |
| 2024-09-03 | 50.240 | 53.130 | 50.240 | 52.940 | 52.940 | 19,038,912 |
| 2024-09-02 | 52.670 | 53.300 | 49.950 | 49.950 | 49.950 | 15,514,588 |
| 2024-08-30 | 51.170 | 53.400 | 51.100 | 52.630 | 52.630 | 19,392,249 |
| 2024-08-29 | 50.470 | 51.930 | 49.950 | 51.350 | 51.350 | 11,640,503 |
| 2024-08-28 | 52.100 | 52.500 | 50.450 | 50.940 | 50.940 | 11,597,294 |
| 2024-08-27 | 52.750 | 53.040 | 51.790 | 52.130 | 52.130 | 9,215,631 |
| 2024-08-26 | 54.080 | 54.420 | 52.650 | 53.100 | 53.100 | 9,784,281 |
| 2024-08-23 | 54.010 | 54.450 | 53.200 | 54.000 | 54.000 | 8,288,747 |
| 2024-08-22 | 55.000 | 55.160 | 53.390 | 54.160 | 54.160 | 10,041,865 |
| 2024-08-21 | 54.680 | 56.080 | 54.680 | 54.830 | 54.830 | 10,654,595 |
| 2024-08-20 | 55.520 | 56.300 | 54.860 | 55.060 | 55.060 | 11,389,501 |
| 2024-08-19 | 53.880 | 56.060 | 53.700 | 55.310 | 55.310 | 15,555,827 |
| 2024-08-16 | 54.200 | 54.680 | 53.380 | 53.850 | 53.850 | 7,437,973 |
| 2024-08-15 | 53.550 | 54.800 | 53.300 | 54.100 | 54.100 | 10,528,201 |
| 2024-08-14 | 54.990 | 54.990 | 53.730 | 53.750 | 53.750 | 9,202,386 |
| 2024-08-13 | 54.050 | 54.900 | 53.710 | 54.860 | 54.860 | 11,302,031 |
| 2024-08-12 | 53.020 | 54.170 | 52.720 | 53.800 | 53.800 | 10,374,299 |
| 2024-08-09 | 54.000 | 54.350 | 53.000 | 53.000 | 53.000 | 11,458,532 |
| 2024-08-08 | 52.600 | 53.790 | 51.890 | 53.240 | 53.240 | 15,025,622 |
| 2024-08-07 | 53.080 | 53.660 | 52.690 | 52.860 | 52.860 | 12,932,885 |
| 2024-08-06 | 54.400 | 54.640 | 52.600 | 53.170 | 53.170 | 19,013,791 |
| 2024-08-05 | 55.800 | 56.190 | 53.020 | 53.200 | 53.200 | 24,859,595 |
| 2024-08-02 | 58.330 | 58.460 | 56.510 | 56.600 | 56.600 | 22,472,464 |
| 2024-08-01 | 60.100 | 60.320 | 59.250 | 59.260 | 59.260 | 16,680,018 |
| 2024-07-31 | 58.000 | 60.250 | 57.950 | 59.600 | 59.600 | 20,745,212 |
| 2024-07-30 | 57.850 | 58.620 | 57.300 | 58.470 | 58.470 | 12,769,237 |
| 2024-07-29 | 58.110 | 59.100 | 57.960 | 58.000 | 58.000 | 11,832,885 |
| 2024-07-26 | 58.340 | 58.650 | 56.880 | 58.230 | 58.230 | 14,056,933 |
| 2024-07-25 | 58.500 | 59.000 | 57.380 | 58.200 | 58.200 | 15,555,715 |
| 2024-07-24 | 59.650 | 60.270 | 58.820 | 58.980 | 58.980 | 21,668,695 |
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.