Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.940	14.150	13.510	14.000	13.958	30,825,745
2023-05-04	15.000	15.280	13.760	13.920	13.879	43,482,915
2023-04-28	14.540	15.220	14.510	15.000	14.955	28,427,250
2023-04-27	14.540	15.120	14.200	14.540	14.497	40,591,657
2023-04-26	15.310	15.710	14.170	14.550	14.507	49,888,070
2023-04-25	16.610	16.660	15.390	15.390	15.344	52,034,486
2023-04-24	16.870	17.300	16.390	17.100	17.049	53,554,312
2023-04-21	17.700	18.350	16.750	16.860	16.810	61,777,635
2023-04-20	17.410	18.090	17.410	17.720	17.667	52,450,947
2023-04-19	17.820	18.450	17.300	17.500	17.448	78,814,592
2023-04-18	16.970	18.280	16.400	17.930	17.877	86,803,093
2023-04-17	16.590	17.380	16.430	16.800	16.750	95,934,021
2023-04-14	15.330	16.520	15.300	16.520	16.471	110,092,646
2023-04-13	15.150	15.760	14.900	15.020	14.975	48,657,034
2023-04-12	14.320	15.300	14.180	15.090	15.045	38,938,514
2023-04-11	14.230	14.550	14.080	14.310	14.267	17,125,754
2023-04-10	15.010	15.070	14.190	14.230	14.188	24,878,373
2023-04-07	15.040	15.140	14.520	15.070	15.025	30,109,520
2023-04-06	14.880	15.330	14.650	15.250	15.205	39,685,739
2023-04-04	14.630	15.060	14.570	14.780	14.736	35,083,036
2023-04-03	14.200	14.830	13.990	14.710	14.666	33,842,706
2023-03-31	13.860	14.520	13.760	14.400	14.357	25,086,585
2023-03-30	14.400	14.500	13.960	14.030	13.988	25,555,383
2023-03-29	14.680	14.750	14.160	14.350	14.307	40,274,744
2023-03-28	15.990	15.990	14.600	14.760	14.716	66,192,538
2023-03-27	14.990	15.980	14.520	15.980	15.932	75,172,247
2023-03-24	14.630	15.110	14.430	14.860	14.816	37,824,160
2023-03-23	14.590	14.820	14.410	14.760	14.716	32,833,762
2023-03-22	14.250	14.800	14.060	14.700	14.656	40,753,046
2023-03-21	14.230	14.430	13.870	14.340	14.297	24,674,255
2023-03-20	14.860	15.150	14.040	14.120	14.078	36,651,666
2023-03-17	13.650	14.900	13.630	14.800	14.756	63,983,181
2023-03-16	13.740	13.920	13.460	13.550	13.510	16,435,804
2023-03-15	13.950	14.100	13.550	13.770	13.729	17,650,360
2023-03-14	14.200	14.230	13.710	13.850	13.809	21,404,447
2023-03-13	13.320	14.240	13.270	14.210	14.168	30,420,634
2023-03-10	14.010	14.210	13.500	13.590	13.550	25,471,206
2023-03-09	13.310	14.380	13.110	13.970	13.928	31,994,258
2023-03-08	13.110	13.500	13.100	13.440	13.400	14,556,626
2023-03-07	13.720	13.720	13.000	13.110	13.071	20,613,700
2023-03-06	13.970	14.020	13.630	13.770	13.729	16,078,894
2023-03-03	14.150	14.400	13.890	13.970	13.928	25,335,048
2023-03-02	14.120	14.550	14.000	14.450	14.407	34,661,722
2023-03-01	13.600	14.410	13.580	14.050	14.008	36,688,967
2023-02-28	13.620	13.830	13.300	13.570	13.530	18,228,424
2023-02-27	13.800	13.950	13.450	13.490	13.450	14,320,716
2023-02-24	13.810	14.090	13.600	13.890	13.849	15,662,347
2023-02-23	14.320	14.320	13.700	13.800	13.759	27,565,070
2023-02-22	14.300	14.530	13.900	14.350	14.307	28,084,361
2023-02-21	14.240	14.850	14.210	14.470	14.427	31,025,060
2023-02-20	13.880	14.470	13.600	14.390	14.347	39,769,804
2023-02-17	15.310	15.380	13.770	13.850	13.809	70,705,904
2023-02-16	15.400	16.570	15.060	15.180	15.135	106,344,434
2023-02-15	14.400	15.790	14.250	15.790	15.743	79,994,268
2023-02-14	14.720	15.180	14.090	14.350	14.307	40,359,758
2023-02-13	14.410	14.780	14.100	14.710	14.666	51,512,681
2023-02-10	13.820	15.180	13.800	14.550	14.507	68,040,416
2023-02-09	13.600	13.950	13.180	13.800	13.759	24,050,300
2023-02-08	13.730	13.760	13.320	13.470	13.430	19,104,100
2023-02-07	13.290	13.950	13.280	13.770	13.729	28,060,414

← NewerPage 15 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.