Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.200	16.260	15.730	15.930	15.883	22,754,930
2023-07-31	15.900	16.550	15.410	16.300	16.252	47,060,321
2023-07-28	14.790	15.990	14.730	15.810	15.763	45,348,582
2023-07-27	14.550	15.500	14.510	14.940	14.896	40,048,895
2023-07-26	15.310	15.340	14.360	14.510	14.467	47,580,497
2023-07-25	15.940	16.000	15.290	15.370	15.324	34,256,949
2023-07-24	15.800	16.190	15.650	15.810	15.763	37,712,525
2023-07-21	15.220	16.160	15.100	16.000	15.952	70,121,048
2023-07-20	15.290	15.600	14.760	14.800	14.756	40,150,118
2023-07-19	15.140	15.330	14.870	15.020	14.975	37,926,999
2023-07-18	14.750	14.830	14.390	14.700	14.656	30,934,014
2023-07-17	14.910	15.180	14.700	14.850	14.806	30,070,707
2023-07-14	14.470	15.660	14.370	15.130	15.085	67,000,771
2023-07-13	14.000	14.620	13.770	14.480	14.437	44,184,073
2023-07-12	13.610	14.700	13.590	14.150	14.108	49,008,842
2023-07-11	13.280	13.970	12.900	13.610	13.570	39,752,824
2023-07-10	13.020	13.390	12.700	12.820	12.782	13,281,728
2023-07-07	13.090	13.160	12.660	12.820	12.782	16,626,516
2023-07-06	13.020	13.500	12.990	13.120	13.081	23,664,863
2023-07-05	12.960	13.400	12.840	13.140	13.101	27,185,676
2023-07-04	13.060	13.120	12.830	12.860	12.822	14,158,700
2023-07-03	13.290	13.380	12.830	13.050	13.011	18,871,741
2023-06-30	13.090	13.440	13.080	13.290	13.250	16,446,894
2023-06-29	13.080	13.280	12.920	13.090	13.051	15,419,532
2023-06-28	13.480	13.550	12.700	13.170	13.131	16,613,959
2023-06-27	13.140	13.540	13.120	13.460	13.420	13,616,191
2023-06-26	13.600	13.850	13.020	13.090	13.051	23,647,550
2023-06-21	14.600	14.640	13.820	13.940	13.899	26,195,025
2023-06-20	14.330	14.650	14.220	14.560	14.517	27,720,230
2023-06-19	14.230	14.460	14.060	14.340	14.297	20,151,626
2023-06-16	14.100	14.340	13.770	14.240	14.198	28,359,166
2023-06-15	14.330	15.060	14.000	14.530	14.487	34,604,360
2023-06-14	14.500	14.610	14.210	14.300	14.257	19,049,798
2023-06-13	14.500	14.660	14.210	14.650	14.606	28,756,727
2023-06-12	14.080	14.720	13.930	14.680	14.636	38,886,280
2023-06-09	13.760	14.050	13.650	13.960	13.918	15,364,100
2023-06-08	13.910	14.000	13.530	13.770	13.729	12,853,465
2023-06-07	13.630	13.970	13.450	13.890	13.849	14,901,804
2023-06-06	14.040	14.140	13.600	13.640	13.599	18,967,756
2023-06-05	13.720	14.100	13.680	14.050	14.008	24,369,543
2023-06-02	13.800	13.850	13.520	13.700	13.659	19,830,322
2023-06-01	13.400	14.100	13.160	13.840	13.799	32,587,040
2023-05-31	13.080	13.510	13.050	13.430	13.390	28,373,323
2023-05-30	12.960	13.070	12.710	13.070	13.031	19,115,883
2023-05-29	12.880	13.100	12.760	13.060	13.021	14,784,899
2023-05-26	12.630	12.920	12.600	12.890	12.852	11,004,309
2023-05-25	12.800	12.990	12.490	12.750	12.712	11,583,207
2023-05-24	12.800	12.990	12.610	12.850	12.812	9,570,404
2023-05-23	13.140	13.140	12.740	12.860	12.822	11,784,458
2023-05-22	13.140	13.250	12.870	13.040	13.001	11,927,260
2023-05-19	13.050	13.280	12.810	13.130	13.091	18,953,432
2023-05-18	12.820	13.120	12.810	12.980	12.941	18,139,464
2023-05-17	12.420	13.130	12.350	12.890	12.852	24,303,609
2023-05-16	12.650	12.720	12.330	12.410	12.373	12,902,044
2023-05-15	12.860	12.900	12.160	12.650	12.612	22,205,721
2023-05-12	13.180	13.290	12.740	12.800	12.762	21,273,364
2023-05-11	13.500	13.560	13.110	13.220	13.181	17,752,891
2023-05-10	13.410	13.630	13.270	13.400	13.360	14,845,935
2023-05-09	13.900	14.030	13.410	13.480	13.440	26,444,128
2023-05-08	14.060	14.300	13.860	14.010	13.968	22,520,043

← NewerPage 14 of 21 · 1,212 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.