Montnets Cloud Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.580 | 8.640 | 8.340 | 8.490 | 8.490 | 13,656,233 |
| 2024-04-29 | 8.320 | 8.630 | 8.320 | 8.550 | 8.550 | 17,949,540 |
| 2024-04-26 | 8.040 | 8.360 | 7.870 | 8.300 | 8.300 | 18,937,180 |
| 2024-04-25 | 7.810 | 8.000 | 7.700 | 7.870 | 7.870 | 11,935,999 |
| 2024-04-24 | 7.730 | 7.920 | 7.700 | 7.890 | 7.890 | 12,644,400 |
| 2024-04-23 | 7.660 | 7.760 | 7.520 | 7.700 | 7.700 | 12,567,754 |
| 2024-04-22 | 7.530 | 7.690 | 7.260 | 7.550 | 7.550 | 12,562,582 |
| 2024-04-19 | 7.690 | 7.750 | 7.500 | 7.530 | 7.530 | 11,461,811 |
| 2024-04-18 | 7.670 | 7.910 | 7.500 | 7.720 | 7.720 | 15,382,283 |
| 2024-04-17 | 7.310 | 7.700 | 7.310 | 7.700 | 7.700 | 18,682,761 |
| 2024-04-16 | 7.940 | 7.940 | 7.170 | 7.210 | 7.210 | 25,111,199 |
| 2024-04-15 | 8.200 | 8.300 | 7.730 | 7.920 | 7.920 | 21,924,810 |
| 2024-04-12 | 8.330 | 8.450 | 8.200 | 8.230 | 8.230 | 10,399,419 |
| 2024-04-11 | 8.350 | 8.490 | 8.280 | 8.350 | 8.350 | 15,239,792 |
| 2024-04-10 | 8.750 | 8.750 | 8.320 | 8.430 | 8.430 | 14,399,837 |
| 2024-04-09 | 8.600 | 8.790 | 8.520 | 8.760 | 8.760 | 12,272,020 |
| 2024-04-08 | 8.910 | 8.950 | 8.550 | 8.560 | 8.560 | 16,639,896 |
| 2024-04-03 | 9.300 | 9.310 | 8.850 | 8.910 | 8.910 | 18,012,220 |
| 2024-04-02 | 9.540 | 9.540 | 9.150 | 9.280 | 9.280 | 15,384,604 |
| 2024-04-01 | 9.440 | 9.650 | 9.390 | 9.530 | 9.530 | 16,911,508 |
| 2024-03-29 | 9.460 | 9.650 | 9.260 | 9.470 | 9.470 | 10,021,400 |
| 2024-03-28 | 8.880 | 9.560 | 8.850 | 9.470 | 9.470 | 27,670,143 |
| 2024-03-27 | 9.700 | 9.720 | 8.950 | 8.980 | 8.980 | 31,864,827 |
| 2024-03-26 | 9.880 | 10.350 | 9.600 | 9.740 | 9.740 | 49,873,759 |
| 2024-03-25 | 10.280 | 10.330 | 9.760 | 9.770 | 9.770 | 21,356,501 |
| 2024-03-22 | 10.360 | 10.480 | 10.060 | 10.280 | 10.280 | 22,354,004 |
| 2024-03-21 | 10.390 | 10.610 | 10.290 | 10.400 | 10.400 | 25,629,806 |
| 2024-03-20 | 10.230 | 10.350 | 10.130 | 10.300 | 10.300 | 22,165,480 |
| 2024-03-19 | 10.120 | 10.580 | 10.100 | 10.160 | 10.160 | 40,451,707 |
| 2024-03-18 | 10.020 | 10.240 | 9.700 | 10.140 | 10.140 | 30,921,285 |
| 2024-03-15 | 9.660 | 9.870 | 9.540 | 9.870 | 9.870 | 13,652,021 |
| 2024-03-14 | 10.000 | 10.000 | 9.540 | 9.740 | 9.740 | 22,093,748 |
| 2024-03-13 | 9.850 | 10.240 | 9.800 | 10.060 | 10.060 | 30,880,914 |
| 2024-03-12 | 10.050 | 10.100 | 9.680 | 9.790 | 9.790 | 26,128,028 |
| 2024-03-11 | 9.780 | 10.210 | 9.620 | 9.930 | 9.930 | 26,427,994 |
| 2024-03-08 | 9.380 | 9.650 | 9.200 | 9.590 | 9.590 | 13,871,861 |
| 2024-03-07 | 9.630 | 9.800 | 9.340 | 9.360 | 9.360 | 16,305,536 |
| 2024-03-06 | 9.600 | 9.840 | 9.360 | 9.720 | 9.720 | 18,106,094 |
| 2024-03-05 | 9.720 | 9.780 | 9.450 | 9.590 | 9.590 | 14,721,959 |
| 2024-03-04 | 9.910 | 9.990 | 9.560 | 9.780 | 9.780 | 16,458,543 |
| 2024-03-01 | 9.640 | 9.930 | 9.610 | 9.920 | 9.920 | 17,409,300 |
| 2024-02-29 | 9.180 | 9.650 | 9.120 | 9.650 | 9.650 | 16,076,294 |
| 2024-02-28 | 10.090 | 10.290 | 9.200 | 9.210 | 9.210 | 28,997,003 |
| 2024-02-27 | 9.500 | 10.050 | 9.450 | 10.040 | 10.040 | 21,993,180 |
| 2024-02-26 | 9.850 | 9.860 | 9.410 | 9.590 | 9.590 | 20,545,379 |
| 2024-02-23 | 9.330 | 9.550 | 9.210 | 9.550 | 9.550 | 18,221,933 |
| 2024-02-22 | 8.990 | 9.330 | 8.990 | 9.270 | 9.270 | 15,114,961 |
| 2024-02-21 | 8.930 | 9.350 | 8.850 | 8.990 | 8.990 | 19,643,782 |
| 2024-02-20 | 9.010 | 9.050 | 8.800 | 9.020 | 9.020 | 15,216,352 |
| 2024-02-19 | 8.820 | 9.170 | 8.780 | 9.090 | 9.090 | 25,303,545 |
| 2024-02-08 | 8.290 | 8.820 | 8.180 | 8.700 | 8.700 | 30,553,067 |
| 2024-02-07 | 7.580 | 8.340 | 7.530 | 8.190 | 8.190 | 32,192,067 |
| 2024-02-06 | 6.860 | 7.770 | 6.660 | 7.580 | 7.580 | 29,851,798 |
| 2024-02-05 | 7.700 | 7.850 | 7.010 | 7.060 | 7.060 | 38,632,000 |
| 2024-02-02 | 7.930 | 8.360 | 7.490 | 7.790 | 7.790 | 33,797,788 |
| 2024-02-01 | 8.000 | 8.170 | 7.740 | 7.940 | 7.940 | 20,492,722 |
| 2024-01-31 | 8.050 | 8.490 | 7.990 | 8.000 | 8.000 | 27,100,550 |
| 2024-01-30 | 8.850 | 8.950 | 8.530 | 8.550 | 8.525 | 15,920,737 |
| 2024-01-29 | 9.330 | 9.330 | 8.850 | 8.870 | 8.844 | 15,012,909 |
| 2024-01-26 | 9.300 | 9.410 | 9.220 | 9.230 | 9.203 | 17,035,728 |
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.