Montnets Cloud Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.980 | 6.060 | 5.860 | 5.990 | 5.990 | 8,302,479 |
| 2024-07-26 | 5.890 | 6.000 | 5.850 | 5.960 | 5.960 | 7,791,305 |
| 2024-07-25 | 5.850 | 5.950 | 5.760 | 5.880 | 5.880 | 13,106,701 |
| 2024-07-24 | 5.950 | 6.030 | 5.850 | 5.860 | 5.860 | 12,937,500 |
| 2024-07-23 | 6.170 | 6.230 | 5.980 | 5.990 | 5.990 | 10,521,601 |
| 2024-07-22 | 6.190 | 6.230 | 6.100 | 6.210 | 6.210 | 11,640,641 |
| 2024-07-19 | 6.070 | 6.180 | 6.030 | 6.120 | 6.120 | 10,077,331 |
| 2024-07-18 | 6.180 | 6.180 | 5.980 | 6.090 | 6.090 | 13,370,999 |
| 2024-07-17 | 6.290 | 6.330 | 6.190 | 6.200 | 6.200 | 8,062,027 |
| 2024-07-16 | 6.230 | 6.330 | 6.160 | 6.290 | 6.290 | 9,276,728 |
| 2024-07-15 | 6.450 | 6.450 | 6.220 | 6.240 | 6.240 | 13,365,382 |
| 2024-07-12 | 6.460 | 6.590 | 6.410 | 6.440 | 6.440 | 11,279,200 |
| 2024-07-11 | 6.430 | 6.620 | 6.340 | 6.480 | 6.480 | 13,642,296 |
| 2024-07-10 | 6.200 | 6.430 | 6.170 | 6.310 | 6.310 | 15,262,133 |
| 2024-07-09 | 6.240 | 6.330 | 6.100 | 6.270 | 6.270 | 13,495,369 |
| 2024-07-08 | 6.530 | 6.530 | 6.220 | 6.270 | 6.270 | 12,276,950 |
| 2024-07-05 | 6.440 | 6.570 | 6.340 | 6.540 | 6.540 | 12,342,836 |
| 2024-07-04 | 6.650 | 6.720 | 6.380 | 6.420 | 6.420 | 18,267,433 |
| 2024-07-03 | 6.790 | 6.790 | 6.610 | 6.660 | 6.660 | 13,551,742 |
| 2024-07-02 | 6.780 | 6.950 | 6.700 | 6.760 | 6.760 | 21,098,100 |
| 2024-07-01 | 7.050 | 7.050 | 6.560 | 6.770 | 6.770 | 21,938,300 |
| 2024-06-28 | 7.020 | 7.240 | 6.990 | 7.030 | 7.030 | 11,620,800 |
| 2024-06-27 | 7.180 | 7.240 | 7.030 | 7.040 | 7.040 | 11,603,635 |
| 2024-06-26 | 6.720 | 7.180 | 6.640 | 7.170 | 7.170 | 16,795,217 |
| 2024-06-25 | 6.890 | 6.970 | 6.630 | 6.710 | 6.710 | 12,167,800 |
| 2024-06-24 | 7.110 | 7.190 | 6.860 | 6.880 | 6.880 | 14,402,001 |
| 2024-06-21 | 7.260 | 7.340 | 7.150 | 7.210 | 7.210 | 8,798,700 |
| 2024-06-20 | 7.550 | 7.620 | 7.260 | 7.280 | 7.280 | 11,745,981 |
| 2024-06-19 | 7.770 | 7.810 | 7.600 | 7.600 | 7.600 | 8,228,671 |
| 2024-06-18 | 7.700 | 7.800 | 7.610 | 7.740 | 7.740 | 8,953,017 |
| 2024-06-17 | 7.720 | 7.800 | 7.640 | 7.670 | 7.670 | 10,419,337 |
| 2024-06-14 | 7.600 | 7.890 | 7.570 | 7.780 | 7.780 | 15,696,829 |
| 2024-06-13 | 7.540 | 8.030 | 7.540 | 7.720 | 7.720 | 21,679,263 |
| 2024-06-12 | 7.500 | 7.650 | 7.400 | 7.540 | 7.540 | 11,396,100 |
| 2024-06-11 | 7.350 | 7.530 | 7.100 | 7.450 | 7.450 | 15,620,300 |
| 2024-06-07 | 7.120 | 7.400 | 7.110 | 7.340 | 7.340 | 19,096,400 |
| 2024-06-06 | 7.660 | 7.740 | 6.930 | 7.050 | 7.050 | 32,239,940 |
| 2024-06-05 | 7.690 | 7.860 | 7.620 | 7.660 | 7.660 | 10,953,390 |
| 2024-06-04 | 7.820 | 7.870 | 7.560 | 7.680 | 7.680 | 12,799,500 |
| 2024-06-03 | 8.030 | 8.110 | 7.720 | 7.830 | 7.830 | 16,996,850 |
| 2024-05-31 | 7.870 | 8.200 | 7.830 | 8.110 | 8.110 | 18,474,268 |
| 2024-05-30 | 7.800 | 7.860 | 7.630 | 7.780 | 7.780 | 10,521,900 |
| 2024-05-29 | 7.840 | 7.940 | 7.730 | 7.770 | 7.770 | 13,345,511 |
| 2024-05-28 | 7.910 | 8.050 | 7.810 | 7.860 | 7.860 | 11,704,655 |
| 2024-05-27 | 8.100 | 8.140 | 7.810 | 7.990 | 7.990 | 17,262,407 |
| 2024-05-24 | 8.280 | 8.380 | 8.050 | 8.100 | 8.100 | 18,014,735 |
| 2024-05-23 | 8.540 | 8.870 | 8.270 | 8.300 | 8.300 | 26,908,221 |
| 2024-05-22 | 7.970 | 8.650 | 7.970 | 8.540 | 8.540 | 40,117,884 |
| 2024-05-21 | 8.090 | 8.160 | 7.940 | 7.990 | 7.990 | 12,144,900 |
| 2024-05-20 | 8.190 | 8.250 | 8.030 | 8.100 | 8.100 | 12,391,804 |
| 2024-05-17 | 8.050 | 8.230 | 7.980 | 8.180 | 8.180 | 13,807,500 |
| 2024-05-16 | 8.000 | 8.190 | 8.000 | 8.050 | 8.050 | 11,775,154 |
| 2024-05-15 | 8.030 | 8.330 | 7.980 | 8.000 | 8.000 | 12,675,091 |
| 2024-05-14 | 7.860 | 8.160 | 7.860 | 8.110 | 8.110 | 12,940,726 |
| 2024-05-13 | 8.040 | 8.370 | 7.860 | 8.010 | 8.010 | 17,010,752 |
| 2024-05-10 | 8.400 | 8.470 | 8.130 | 8.170 | 8.170 | 14,424,806 |
| 2024-05-09 | 8.440 | 8.500 | 8.360 | 8.410 | 8.410 | 12,645,200 |
| 2024-05-08 | 8.490 | 8.520 | 8.310 | 8.340 | 8.340 | 11,212,099 |
| 2024-05-07 | 8.600 | 8.690 | 8.490 | 8.510 | 8.510 | 13,114,046 |
| 2024-05-06 | 8.560 | 8.680 | 8.520 | 8.580 | 8.580 | 13,373,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-01-31 | 0.0255 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.