Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.340	9.600	9.220	9.440	9.412	8,119,727
2022-05-11	9.480	9.740	9.420	9.420	9.392	9,731,542
2022-05-10	9.300	9.530	9.170	9.410	9.382	8,905,434
2022-05-09	9.830	9.830	9.390	9.460	9.432	12,432,306
2022-05-06	9.020	9.460	8.960	9.200	9.173	7,996,938
2022-05-05	8.960	9.550	8.800	9.320	9.292	11,768,077
2022-04-29	8.730	9.200	8.620	8.900	8.874	11,147,738
2022-04-28	8.820	8.820	8.490	8.600	8.574	8,003,989
2022-04-27	8.070	8.850	7.850	8.820	8.794	16,522,561
2022-04-26	8.770	8.790	8.100	8.110	8.086	14,435,441
2022-04-25	9.590	9.590	8.690	8.690	8.664	15,966,533
2022-04-22	9.840	9.940	9.530	9.660	9.631	9,107,014
2022-04-21	10.500	10.510	9.800	9.850	9.821	14,256,437
2022-04-20	10.750	10.930	10.350	10.450	10.419	9,626,475
2022-04-19	10.790	10.910	10.530	10.670	10.638	7,132,623
2022-04-18	10.860	10.860	10.370	10.740	10.708	9,711,918
2022-04-15	11.100	11.100	10.710	10.770	10.738	14,605,356
2022-04-14	11.260	11.400	11.030	11.230	11.197	13,917,904
2022-04-13	12.140	12.290	11.160	11.200	11.167	27,883,245
2022-04-12	12.370	12.640	11.800	12.130	12.094	36,068,089
2022-04-11	12.220	13.180	12.020	12.800	12.762	55,749,511
2022-04-08	11.500	11.980	11.230	11.980	11.944	23,562,367
2022-04-07	11.140	11.550	10.800	10.890	10.858	14,294,709
2022-04-06	11.140	11.390	10.680	11.130	11.097	20,146,978
2022-04-01	11.140	11.510	11.140	11.140	11.107	22,905,484
2022-03-31	12.360	12.480	12.130	12.380	12.343	6,257,791
2022-03-30	12.280	12.390	12.000	12.370	12.333	8,064,785
2022-03-29	12.630	12.630	12.110	12.120	12.084	9,545,289
2022-03-28	12.650	13.100	12.300	12.640	12.602	11,914,136
2022-03-25	12.710	12.920	12.540	12.590	12.553	6,604,369
2022-03-24	13.190	13.190	12.700	12.720	12.682	6,955,441
2022-03-23	12.940	13.170	12.820	13.070	13.031	7,167,565
2022-03-22	12.970	13.040	12.670	12.860	12.822	5,475,914
2022-03-21	13.110	13.110	12.760	12.940	12.902	6,290,700
2022-03-18	12.980	13.120	12.810	12.980	12.941	6,339,648
2022-03-17	13.090	13.270	12.800	12.990	12.951	10,269,463
2022-03-16	12.940	12.960	12.000	12.730	12.692	11,674,138
2022-03-15	13.270	13.340	12.580	12.630	12.592	8,617,705
2022-03-14	13.670	13.780	13.410	13.410	13.370	5,357,014
2022-03-11	13.290	13.800	12.900	13.730	13.689	8,337,217
2022-03-10	13.580	13.640	13.300	13.350	13.310	6,287,742
2022-03-09	13.700	13.700	12.500	13.220	13.181	10,182,013
2022-03-08	14.070	14.140	13.460	13.540	13.500	8,416,061
2022-03-07	14.370	14.370	13.880	13.930	13.889	6,708,028
2022-03-04	14.600	14.650	14.250	14.380	14.337	6,170,333
2022-03-03	14.840	14.910	14.510	14.550	14.507	7,269,753
2022-03-02	14.690	15.060	14.650	14.830	14.786	6,940,537
2022-03-01	14.780	14.980	14.710	14.840	14.796	6,467,081
2022-02-28	14.950	14.980	14.560	14.700	14.656	6,491,891
2022-02-25	14.950	15.140	14.760	14.770	14.726	8,535,177
2022-02-24	15.340	15.340	14.500	14.600	14.557	13,588,715
2022-02-23	15.400	15.500	15.150	15.350	15.304	8,388,775
2022-02-22	15.480	15.480	15.120	15.230	15.185	9,141,058
2022-02-21	15.150	15.620	15.100	15.480	15.434	14,105,161
2022-02-18	14.700	14.990	14.660	14.980	14.935	7,792,101
2022-02-17	14.910	14.910	14.660	14.720	14.676	7,297,623
2022-02-16	14.940	15.090	14.860	14.940	14.896	4,912,347
2022-02-15	14.910	15.100	14.750	14.860	14.816	6,390,275
2022-02-14	14.750	15.300	14.550	14.960	14.916	12,577,689
2022-02-11	14.880	15.130	14.650	14.680	14.636	8,806,542

← NewerPage 19 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.