Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.350	15.980	15.350	15.470	15.424	22,096,066
2023-10-31	15.750	15.840	15.250	15.330	15.284	40,615,691
2023-10-30	14.500	15.750	14.500	15.750	15.703	58,225,646
2023-10-27	14.000	14.400	13.770	14.320	14.277	20,587,635
2023-10-26	13.610	14.330	13.610	14.130	14.088	21,426,599
2023-10-25	14.400	14.720	13.530	14.080	14.038	30,339,294
2023-10-24	14.110	14.550	13.600	14.360	14.317	20,082,359
2023-10-23	15.400	15.400	13.920	13.990	13.948	32,257,135
2023-10-20	15.420	15.730	15.360	15.470	15.424	18,618,278
2023-10-19	15.700	16.150	15.450	15.640	15.593	35,065,720
2023-10-18	15.520	15.940	15.060	15.720	15.673	25,496,118
2023-10-17	15.400	15.770	15.400	15.580	15.534	15,653,319
2023-10-16	15.600	15.600	15.250	15.540	15.494	17,333,374
2023-10-13	15.200	15.850	14.900	15.640	15.593	30,833,302
2023-10-12	15.030	15.230	14.840	15.160	15.115	12,596,270
2023-10-11	15.150	15.200	14.840	14.950	14.906	13,778,833
2023-10-10	14.720	15.340	14.620	15.150	15.105	16,201,203
2023-10-09	14.610	14.830	14.530	14.720	14.676	8,684,930
2023-09-28	14.480	14.640	14.280	14.600	14.557	11,067,411
2023-09-27	14.560	14.650	14.190	14.380	14.337	17,471,043
2023-09-26	14.800	14.970	14.440	14.770	14.726	16,424,407
2023-09-25	15.160	15.260	14.800	14.850	14.806	11,878,714
2023-09-22	14.870	15.240	14.660	15.230	15.185	18,095,542
2023-09-21	14.700	15.050	14.600	14.800	14.756	10,408,387
2023-09-20	14.870	15.190	14.650	14.710	14.666	12,346,201
2023-09-19	15.080	15.080	14.720	14.850	14.806	13,447,532
2023-09-18	15.310	15.440	15.110	15.190	15.145	16,357,358
2023-09-15	15.750	15.840	15.500	15.620	15.574	14,329,888
2023-09-14	15.730	16.100	15.660	15.920	15.873	22,713,280
2023-09-13	16.290	16.360	15.540	15.760	15.713	24,261,918
2023-09-12	16.250	16.410	15.950	16.260	16.212	29,863,738
2023-09-11	15.510	16.780	15.360	16.240	16.192	48,696,295
2023-09-08	15.510	15.650	15.010	15.360	15.314	23,381,266
2023-09-07	16.560	16.710	15.280	15.350	15.304	36,335,080
2023-09-06	15.680	16.090	15.340	16.070	16.022	22,039,533
2023-09-05	15.780	16.350	15.700	15.830	15.783	40,663,680
2023-09-04	15.510	15.610	15.330	15.600	15.554	17,873,003
2023-09-01	15.870	15.870	15.240	15.460	15.414	22,121,677
2023-08-31	15.900	16.090	15.640	15.860	15.813	23,597,967
2023-08-30	15.800	16.050	15.570	15.900	15.853	38,104,139
2023-08-29	14.520	16.030	14.460	15.990	15.942	48,709,822
2023-08-28	15.190	15.190	14.450	14.570	14.527	30,696,646
2023-08-25	14.800	15.100	14.130	14.260	14.218	27,086,930
2023-08-24	15.390	15.590	14.810	14.880	14.836	23,283,668
2023-08-23	15.660	15.700	15.260	15.340	15.294	29,718,074
2023-08-22	14.240	15.660	14.240	15.660	15.613	52,171,664
2023-08-21	14.310	14.930	14.180	14.240	14.198	31,449,659
2023-08-18	16.280	16.440	14.470	14.470	14.427	58,175,993
2023-08-17	15.000	16.280	14.950	16.080	16.032	38,315,370
2023-08-16	15.390	15.490	14.810	14.960	14.916	14,754,716
2023-08-15	15.570	15.840	15.190	15.350	15.304	13,915,014
2023-08-14	14.990	15.680	14.870	15.570	15.524	14,277,284
2023-08-11	15.590	15.910	15.080	15.160	15.115	15,643,593
2023-08-10	15.490	15.700	15.370	15.600	15.554	12,917,788
2023-08-09	15.700	16.000	15.490	15.580	15.534	16,289,025
2023-08-08	16.000	16.200	15.900	15.940	15.893	14,674,298
2023-08-07	15.810	16.280	15.600	16.070	16.022	24,577,451
2023-08-04	15.460	16.080	15.290	15.810	15.763	28,981,928
2023-08-03	15.870	15.960	15.370	15.460	15.414	26,355,951
2023-08-02	15.800	16.180	15.760	16.070	16.022	22,488,060

← NewerPage 13 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.