Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.010	15.240	14.680	14.900	14.856	11,466,225
2022-02-09	14.270	15.140	14.230	15.000	14.955	17,325,455
2022-02-08	13.900	14.240	13.850	14.170	14.128	7,260,679
2022-02-07	14.400	14.420	13.900	13.970	13.928	9,234,641
2022-01-28	13.910	14.290	13.850	14.080	14.038	8,487,003
2022-01-27	14.300	14.350	13.850	13.880	13.839	9,828,833
2022-01-26	14.510	14.750	14.200	14.370	14.327	9,183,205
2022-01-25	15.400	15.430	14.280	14.400	14.357	13,881,798
2022-01-24	15.250	15.640	15.250	15.480	15.434	7,168,918
2022-01-21	15.520	15.830	15.280	15.280	15.235	8,917,820
2022-01-20	15.970	15.990	15.350	15.520	15.474	11,531,091
2022-01-19	16.240	16.300	15.900	15.970	15.923	10,641,988
2022-01-18	16.400	16.750	16.150	16.170	16.122	15,789,929
2022-01-17	15.690	16.600	15.660	16.400	16.351	20,796,938
2022-01-14	16.430	16.450	15.600	15.600	15.554	20,355,258
2022-01-13	16.670	16.840	16.530	16.530	16.481	8,877,702
2022-01-12	16.650	16.650	16.430	16.530	16.481	6,376,525
2022-01-11	16.810	16.910	16.390	16.430	16.381	12,981,776
2022-01-10	17.300	17.490	16.340	16.860	16.810	19,317,627
2022-01-07	18.090	18.330	17.530	17.670	17.617	21,866,193
2022-01-06	17.550	18.050	17.240	17.910	17.857	22,719,920
2022-01-05	17.800	17.850	17.130	17.240	17.189	14,393,149
2022-01-04	17.210	17.670	17.100	17.610	17.558	10,882,820
2021-12-31	17.150	17.270	17.000	17.200	17.149	8,037,408
2021-12-30	17.060	17.330	17.060	17.120	17.069	5,576,229
2021-12-29	17.150	17.200	16.970	17.070	17.019	6,701,842
2021-12-28	17.020	17.400	17.020	17.200	17.149	7,317,636
2021-12-27	17.270	17.300	16.950	17.020	16.969	9,290,875
2021-12-24	17.420	17.850	17.230	17.330	17.278	12,051,609
2021-12-23	17.970	17.990	17.690	17.780	17.727	18,667,296
2021-12-22	17.200	17.620	17.180	17.410	17.358	8,725,297
2021-12-21	17.330	17.550	17.170	17.390	17.338	10,449,427
2021-12-20	17.440	17.550	16.760	16.980	16.930	13,891,504
2021-12-17	17.990	18.060	17.370	17.440	17.388	14,975,760
2021-12-16	17.910	18.100	17.620	18.060	18.006	12,716,293
2021-12-15	18.710	18.800	17.900	17.920	17.867	14,929,877
2021-12-14	17.980	18.610	17.920	18.300	18.246	15,982,848
2021-12-13	17.730	18.150	17.700	18.030	17.976	11,537,613
2021-12-10	18.020	18.080	17.660	17.790	17.737	10,546,952
2021-12-09	17.700	18.020	17.560	18.020	17.966	15,636,848
2021-12-08	17.720	17.960	17.530	17.560	17.508	13,928,586
2021-12-07	17.620	17.680	17.100	17.160	17.109	10,777,030
2021-12-06	17.650	17.720	17.190	17.590	17.538	10,531,362
2021-12-03	17.560	17.830	17.520	17.630	17.578	8,013,901
2021-12-02	17.810	18.010	17.570	17.580	17.528	11,334,575
2021-12-01	17.920	18.160	17.820	18.000	17.946	9,747,859
2021-11-30	18.050	18.440	18.000	18.020	17.966	10,001,737
2021-11-29	17.900	18.290	17.800	18.010	17.956	13,699,955
2021-11-26	18.150	19.150	17.960	18.610	18.555	22,292,462
2021-11-25	17.590	18.420	17.410	18.150	18.096	20,185,367
2021-11-24	17.500	17.860	17.250	17.690	17.637	15,839,393
2021-11-23	17.500	17.780	17.430	17.500	17.448	14,438,372
2021-11-22	17.440	17.660	17.150	17.610	17.558	18,531,575
2021-11-19	17.150	17.540	16.910	17.430	17.378	23,711,995
2021-11-18	19.490	19.490	17.420	17.420	17.368	62,863,934
2021-11-17	20.040	20.150	19.280	19.350	19.292	26,002,040
2021-11-16	20.760	20.760	19.920	20.020	19.960	15,944,443
2021-11-15	20.380	20.920	20.150	20.620	20.559	19,478,071
2021-11-12	19.900	20.600	19.260	20.410	20.349	25,037,663
2021-11-11	20.510	20.580	19.800	19.950	19.891	24,505,332

← NewerPage 20 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.