Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.550	14.400	13.410	14.350	14.307	28,244,055
2022-08-04	13.630	13.770	13.240	13.400	13.360	12,625,852
2022-08-03	13.150	13.930	13.150	13.500	13.460	20,691,611
2022-08-02	13.480	13.580	12.840	13.100	13.061	23,367,347
2022-08-01	13.350	13.660	13.220	13.440	13.400	14,350,340
2022-07-29	13.900	13.900	13.330	13.420	13.380	18,566,075
2022-07-28	13.170	14.010	13.140	13.950	13.909	29,309,261
2022-07-27	12.880	13.200	12.630	13.170	13.131	15,334,018
2022-07-26	12.800	13.030	12.600	12.840	12.802	11,006,045
2022-07-25	12.960	13.160	12.510	12.630	12.592	14,303,940
2022-07-22	12.950	13.140	12.670	12.900	12.862	15,900,501
2022-07-21	13.350	13.500	12.750	12.890	12.852	21,594,207
2022-07-20	13.700	13.880	13.300	13.400	13.360	17,498,616
2022-07-19	13.210	13.790	13.090	13.630	13.589	24,024,455
2022-07-18	12.930	13.320	12.700	13.090	13.051	25,894,162
2022-07-15	12.650	13.200	12.650	12.670	12.632	21,793,693
2022-07-14	12.460	13.180	12.300	12.880	12.842	31,428,251
2022-07-13	11.450	12.600	11.400	12.400	12.363	33,113,281
2022-07-12	11.180	11.850	11.110	11.450	11.416	16,141,314
2022-07-11	11.470	11.580	11.110	11.220	11.187	9,374,768
2022-07-08	11.750	11.850	11.330	11.480	11.446	12,328,268
2022-07-07	11.820	12.100	11.690	11.750	11.715	11,053,515
2022-07-06	12.160	12.240	11.690	11.820	11.785	14,974,986
2022-07-05	11.870	12.490	11.800	12.230	12.194	24,662,915
2022-07-04	11.920	12.000	11.680	11.900	11.865	18,272,307
2022-07-01	11.790	12.220	11.620	11.900	11.865	32,590,001
2022-06-30	10.930	11.980	10.690	11.640	11.605	41,581,219
2022-06-29	11.030	11.660	10.860	10.890	10.858	29,349,410
2022-06-28	10.470	11.360	10.230	11.280	11.246	37,615,830
2022-06-27	10.470	10.500	10.220	10.330	10.299	8,955,301
2022-06-24	10.420	10.470	10.270	10.370	10.339	7,818,150
2022-06-23	10.190	10.330	10.090	10.320	10.289	6,507,400
2022-06-22	10.500	10.500	10.190	10.190	10.160	9,205,810
2022-06-21	10.410	10.620	10.320	10.540	10.509	10,417,424
2022-06-20	10.400	10.470	10.230	10.420	10.389	7,985,177
2022-06-17	10.400	10.420	10.180	10.350	10.319	10,116,639
2022-06-16	10.180	10.550	10.180	10.430	10.399	11,870,585
2022-06-15	10.180	10.360	10.020	10.180	10.150	10,171,419
2022-06-14	10.050	10.130	9.690	10.130	10.100	8,869,769
2022-06-13	9.990	10.120	9.860	10.090	10.060	8,681,567
2022-06-10	10.000	10.130	9.880	9.990	9.960	7,747,200
2022-06-09	10.100	10.200	9.900	9.970	9.940	8,387,491
2022-06-08	10.180	10.400	10.030	10.220	10.190	7,668,523
2022-06-07	10.430	10.460	10.140	10.270	10.239	8,593,125
2022-06-06	10.000	10.380	9.990	10.310	10.279	13,400,913
2022-06-02	9.810	10.000	9.770	9.980	9.950	9,618,509
2022-06-01	9.640	10.060	9.540	9.880	9.851	15,759,071
2022-05-31	9.410	9.740	9.340	9.620	9.591	9,819,862
2022-05-30	9.580	9.580	9.230	9.410	9.382	5,411,000
2022-05-27	9.560	9.580	9.270	9.370	9.342	6,721,539
2022-05-26	9.280	9.560	9.080	9.490	9.462	10,050,147
2022-05-25	9.000	9.260	8.900	9.220	9.193	5,435,000
2022-05-24	9.860	9.860	9.020	9.020	8.993	12,167,036
2022-05-23	9.660	9.660	9.500	9.640	9.611	7,318,458
2022-05-20	9.310	9.510	9.300	9.470	9.442	7,359,518
2022-05-19	9.120	9.310	9.090	9.290	9.262	6,546,670
2022-05-18	9.350	9.620	9.280	9.310	9.282	7,579,249
2022-05-17	9.300	9.300	9.080	9.280	9.252	5,720,484
2022-05-16	9.400	9.520	9.250	9.300	9.272	6,759,359
2022-05-13	9.480	9.580	9.330	9.400	9.372	6,033,060

← NewerPage 18 of 21 · 1,220 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.