Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.500	11.520	11.310	11.490	11.456	13,565,266
2022-11-03	11.550	11.650	11.320	11.500	11.466	15,919,199
2022-11-02	11.350	11.810	11.300	11.540	11.506	16,323,048
2022-11-01	11.260	11.380	11.010	11.270	11.237	11,154,602
2022-10-31	10.610	11.490	10.610	11.260	11.227	14,659,714
2022-10-28	11.220	11.270	10.670	10.720	10.688	9,029,173
2022-10-27	11.140	11.480	11.100	11.220	11.187	9,280,293
2022-10-26	10.510	11.270	10.510	11.120	11.087	11,215,283
2022-10-25	10.650	10.740	10.330	10.490	10.459	7,841,088
2022-10-24	10.870	11.160	10.610	10.740	10.708	9,324,164
2022-10-21	10.920	11.000	10.730	10.860	10.828	4,632,554
2022-10-20	10.900	11.120	10.760	10.870	10.838	8,117,595
2022-10-19	11.000	11.140	10.910	10.950	10.917	5,754,601
2022-10-18	10.980	11.160	10.800	11.040	11.007	10,167,011
2022-10-17	10.600	10.990	10.510	10.950	10.917	9,111,343
2022-10-14	10.380	10.690	10.290	10.610	10.578	9,882,409
2022-10-13	10.080	10.500	10.000	10.310	10.279	10,364,648
2022-10-12	9.710	10.070	9.580	10.070	10.040	7,895,100
2022-10-11	9.700	9.750	9.490	9.630	9.601	4,521,675
2022-10-10	9.800	9.890	9.500	9.560	9.532	6,756,875
2022-09-30	9.970	10.040	9.780	9.780	9.751	5,764,647
2022-09-29	10.090	10.250	9.900	9.940	9.910	9,003,937
2022-09-28	10.390	10.390	9.940	9.940	9.910	7,852,888
2022-09-27	10.330	10.400	10.160	10.350	10.319	5,197,100
2022-09-26	10.300	10.460	10.050	10.190	10.160	8,324,573
2022-09-23	10.660	10.790	10.320	10.390	10.359	9,325,871
2022-09-22	10.690	10.870	10.590	10.680	10.648	7,119,359
2022-09-21	10.650	10.790	10.280	10.730	10.698	10,738,752
2022-09-20	10.940	11.060	10.530	10.610	10.578	13,470,928
2022-09-19	10.940	11.070	10.620	10.760	10.728	8,114,387
2022-09-16	11.000	11.370	10.940	10.940	10.907	10,771,391
2022-09-15	11.500	11.650	10.780	11.030	10.997	20,210,900
2022-09-14	11.620	11.810	11.450	11.490	11.456	11,689,604
2022-09-13	11.820	12.070	11.610	11.840	11.805	9,499,691
2022-09-09	11.960	12.020	11.750	11.850	11.815	10,711,847
2022-09-08	12.380	12.380	11.850	11.910	11.875	14,928,388
2022-09-07	12.120	12.410	11.780	12.350	12.313	24,574,844
2022-09-06	12.180	12.450	11.970	12.100	12.064	10,859,478
2022-09-05	12.560	12.570	12.120	12.250	12.214	12,551,852
2022-09-02	12.000	12.650	11.990	12.500	12.463	19,033,818
2022-09-01	12.500	12.500	11.810	11.860	11.825	34,510,036
2022-08-31	14.140	14.220	12.660	12.660	12.622	32,180,680
2022-08-30	14.080	14.400	13.920	14.070	14.028	9,666,228
2022-08-29	14.340	14.520	13.980	14.080	14.038	11,744,302
2022-08-26	14.870	15.130	14.470	14.520	14.477	9,745,558
2022-08-25	15.090	15.220	14.470	14.750	14.706	14,459,184
2022-08-24	15.720	16.470	14.900	14.940	14.896	23,262,871
2022-08-23	15.470	15.830	15.250	15.720	15.673	22,134,983
2022-08-22	14.780	15.600	14.430	15.470	15.424	22,786,713
2022-08-19	15.220	15.450	14.820	14.950	14.906	23,206,799
2022-08-18	14.250	15.530	14.110	15.230	15.185	37,303,051
2022-08-17	14.110	14.530	14.110	14.250	14.208	11,347,778
2022-08-16	14.780	14.940	13.980	14.150	14.108	22,493,380
2022-08-15	15.020	15.650	14.680	14.800	14.756	21,072,910
2022-08-12	14.560	15.520	14.560	15.020	14.975	22,960,433
2022-08-11	14.800	15.000	14.570	14.730	14.686	15,220,171
2022-08-10	14.700	14.890	14.380	14.720	14.676	11,691,900
2022-08-09	15.050	15.220	14.320	14.700	14.656	28,512,046
2022-08-08	14.650	15.250	14.420	14.890	14.846	33,043,035
2022-08-05	13.550	14.400	13.410	14.350	14.307	28,244,055

← NewerPage 17 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.