Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.500	14.090	13.360	13.410	13.370	33,041,782
2023-02-03	13.110	13.440	12.840	13.070	13.031	18,739,966
2023-02-02	12.630	13.240	12.590	12.920	12.882	21,697,331
2023-02-01	12.200	12.650	12.200	12.640	12.602	13,062,432
2023-01-31	12.600	12.690	12.150	12.180	12.144	26,679,538
2023-01-30	12.750	13.020	12.590	12.880	12.842	18,250,618
2023-01-20	12.400	12.850	12.350	12.650	12.612	15,318,023
2023-01-19	12.400	12.400	12.120	12.310	12.273	10,705,341
2023-01-18	12.190	12.450	12.110	12.360	12.323	8,982,635
2023-01-17	12.270	12.430	12.150	12.200	12.164	7,662,709
2023-01-16	12.370	12.570	12.330	12.370	12.333	7,321,124
2023-01-13	12.600	12.660	12.320	12.410	12.373	5,700,400
2023-01-12	12.450	12.640	12.340	12.470	12.433	7,851,080
2023-01-11	12.750	12.750	12.380	12.470	12.433	10,300,573
2023-01-10	12.700	12.850	12.420	12.740	12.702	9,436,699
2023-01-09	12.590	12.870	12.560	12.630	12.592	10,147,541
2023-01-06	12.800	12.890	12.520	12.600	12.563	15,834,729
2023-01-05	12.810	12.940	12.660	12.780	12.742	23,504,414
2023-01-04	12.350	12.930	12.210	12.780	12.742	37,426,791
2023-01-03	11.450	12.350	11.330	12.350	12.313	30,378,639
2022-12-30	11.120	11.290	10.980	11.230	11.197	6,420,835
2022-12-29	10.920	11.200	10.820	11.040	11.007	5,611,340
2022-12-28	11.020	11.060	10.760	10.920	10.888	5,716,714
2022-12-27	10.940	11.170	10.910	10.970	10.937	4,833,702
2022-12-26	10.700	11.050	10.620	10.950	10.917	6,641,385
2022-12-23	10.500	10.980	10.400	10.750	10.718	6,532,189
2022-12-22	10.550	10.840	10.390	10.560	10.529	8,209,140
2022-12-21	10.410	10.550	10.200	10.360	10.329	4,056,229
2022-12-20	10.640	10.690	10.420	10.450	10.419	4,366,762
2022-12-19	10.800	10.960	10.560	10.610	10.578	4,278,084
2022-12-16	11.090	11.090	10.800	10.900	10.868	4,694,844
2022-12-15	11.070	11.260	10.910	11.180	11.147	8,255,172
2022-12-14	10.860	11.170	10.800	11.010	10.977	8,484,179
2022-12-13	11.320	11.320	10.540	10.790	10.758	14,924,287
2022-12-12	11.290	11.500	11.280	11.320	11.286	5,122,548
2022-12-09	11.330	11.430	11.090	11.380	11.346	7,065,389
2022-12-08	11.530	11.580	11.260	11.320	11.286	6,054,871
2022-12-07	11.680	11.700	11.420	11.530	11.496	7,443,497
2022-12-06	11.790	12.000	11.600	11.640	11.605	9,457,797
2022-12-05	11.780	12.120	11.670	11.910	11.875	9,921,762
2022-12-02	11.610	12.100	11.540	11.780	11.745	13,873,266
2022-12-01	11.430	11.700	11.320	11.680	11.645	11,667,031
2022-11-30	11.410	11.410	11.180	11.230	11.197	6,271,904
2022-11-29	11.150	11.500	11.150	11.420	11.386	6,417,462
2022-11-28	11.100	11.370	10.970	11.150	11.117	6,411,152
2022-11-25	11.480	11.510	11.300	11.330	11.296	6,552,863
2022-11-24	11.580	11.730	11.470	11.540	11.506	6,855,003
2022-11-23	11.860	11.900	11.380	11.580	11.546	11,199,371
2022-11-22	12.090	12.220	11.730	11.840	11.805	14,034,300
2022-11-21	12.500	12.540	12.000	12.200	12.164	14,650,371
2022-11-18	12.400	13.000	12.360	12.620	12.582	29,080,332
2022-11-17	12.460	12.670	12.200	12.400	12.363	17,574,866
2022-11-16	12.290	13.160	12.190	12.600	12.563	41,111,478
2022-11-15	11.480	12.270	11.310	12.170	12.134	29,287,465
2022-11-14	11.880	11.880	11.250	11.470	11.436	19,919,474
2022-11-11	11.510	11.960	11.220	11.710	11.675	27,568,549
2022-11-10	11.300	11.520	11.220	11.280	11.246	8,542,577
2022-11-09	11.310	11.550	11.200	11.400	11.366	9,203,148
2022-11-08	11.480	11.480	11.130	11.380	11.346	9,026,357
2022-11-07	11.500	11.530	11.240	11.420	11.386	10,783,538

← NewerPage 16 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.