Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.960	9.310	8.870	9.300	9.272	19,741,624
2024-01-24	8.800	8.960	8.510	8.930	8.903	18,746,753
2024-01-23	8.690	8.880	8.620	8.790	8.764	22,370,645
2024-01-22	9.280	9.340	8.580	8.690	8.664	20,508,784
2024-01-19	9.480	9.590	9.290	9.300	9.272	12,425,548
2024-01-18	9.500	9.700	9.170	9.480	9.452	21,422,106
2024-01-17	9.780	9.810	9.550	9.560	9.532	16,043,488
2024-01-16	10.010	10.050	9.590	9.800	9.771	23,361,653
2024-01-15	10.100	10.160	10.000	10.040	10.010	13,709,672
2024-01-12	10.340	10.370	10.060	10.080	10.050	17,898,564
2024-01-11	10.120	10.420	10.100	10.360	10.329	17,585,400
2024-01-10	10.320	10.320	10.000	10.160	10.130	14,371,204
2024-01-09	10.460	10.510	10.200	10.330	10.299	16,663,937
2024-01-08	10.830	10.830	10.380	10.410	10.379	19,978,927
2024-01-05	11.080	11.120	10.780	10.800	10.768	14,462,151
2024-01-04	11.000	11.130	10.920	11.080	11.047	15,061,088
2024-01-03	11.180	11.200	10.880	11.020	10.987	18,916,600
2024-01-02	11.240	11.450	11.090	11.180	11.147	24,816,204
2023-12-29	11.320	11.400	10.780	11.150	11.117	42,612,563
2023-12-28	11.010	11.630	11.010	11.380	11.346	55,988,608
2023-12-27	12.800	12.800	11.950	11.950	11.914	13,287,427
2023-12-26	13.800	13.860	13.150	13.280	13.241	9,970,813
2023-12-25	13.800	13.930	13.400	13.710	13.669	7,629,061
2023-12-22	14.320	14.330	13.780	13.790	13.749	10,628,804
2023-12-21	14.280	14.470	14.050	14.320	14.277	8,122,078
2023-12-20	14.800	14.800	14.220	14.280	14.238	9,466,700
2023-12-19	14.720	14.780	14.510	14.740	14.696	6,204,218
2023-12-18	14.810	14.900	14.520	14.590	14.547	8,340,612
2023-12-15	15.040	15.190	14.810	14.870	14.826	7,298,617
2023-12-14	15.240	15.390	15.050	15.060	15.015	6,523,695
2023-12-13	15.410	15.580	15.230	15.240	15.195	8,139,022
2023-12-12	15.410	15.610	15.350	15.500	15.454	9,724,700
2023-12-11	15.210	15.530	15.020	15.530	15.484	11,968,001
2023-12-08	15.230	15.410	15.100	15.290	15.245	13,167,601
2023-12-07	14.840	15.410	14.730	15.260	15.215	17,151,037
2023-12-06	14.700	14.950	14.600	14.820	14.776	10,635,200
2023-12-05	15.410	15.410	14.810	14.830	14.786	13,240,301
2023-12-04	15.690	15.780	15.300	15.370	15.324	13,856,266
2023-12-01	15.300	15.990	15.230	15.700	15.653	16,920,082
2023-11-30	15.750	15.750	15.150	15.260	15.215	15,236,719
2023-11-29	15.700	15.860	15.510	15.790	15.743	8,489,972
2023-11-28	15.680	15.780	15.210	15.740	15.693	11,442,999
2023-11-27	15.700	16.050	15.540	15.680	15.633	15,052,548
2023-11-24	16.320	16.410	15.530	15.640	15.593	23,318,121
2023-11-23	16.220	16.460	16.030	16.420	16.371	14,061,308
2023-11-22	16.580	17.030	16.290	16.340	16.291	20,749,106
2023-11-21	17.020	17.030	16.460	16.580	16.531	19,080,204
2023-11-20	16.910	17.210	16.570	17.120	17.069	35,162,377
2023-11-17	16.090	17.400	16.090	17.000	16.949	55,548,247
2023-11-16	16.230	16.410	16.020	16.080	16.032	15,818,249
2023-11-15	16.460	16.650	16.200	16.300	16.252	21,796,737
2023-11-14	16.200	16.780	16.010	16.420	16.371	39,599,369
2023-11-13	15.100	16.410	15.070	16.130	16.082	43,187,350
2023-11-10	15.430	15.480	15.050	15.080	15.035	15,173,198
2023-11-09	15.810	16.040	15.400	15.490	15.444	17,147,300
2023-11-08	15.500	15.950	15.420	15.660	15.613	18,603,583
2023-11-07	15.820	15.820	15.440	15.530	15.484	19,665,820
2023-11-06	15.590	15.880	15.380	15.850	15.803	20,476,622
2023-11-03	15.590	15.770	15.430	15.600	15.554	15,091,142
2023-11-02	15.500	16.300	15.500	15.500	15.454	28,084,797

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.