Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.400	14.610	14.350	14.550	14.550	27,777,401
2025-07-24	14.200	14.440	14.200	14.400	14.400	20,598,800
2025-07-23	14.300	14.460	14.210	14.230	14.230	21,806,700
2025-07-22	14.610	14.630	14.330	14.360	14.360	33,061,200
2025-07-21	14.670	14.730	14.550	14.690	14.690	25,338,602
2025-07-18	14.740	14.780	14.560	14.670	14.670	30,325,929
2025-07-17	14.490	14.770	14.380	14.750	14.750	39,541,702
2025-07-16	14.380	14.840	14.350	14.580	14.580	46,740,768
2025-07-15	14.300	14.410	14.070	14.400	14.400	32,153,101
2025-07-14	14.500	14.500	14.240	14.280	14.280	23,005,650
2025-07-11	14.320	14.550	14.160	14.460	14.460	29,462,000
2025-07-10	14.320	14.380	14.200	14.310	14.310	21,109,224
2025-07-09	14.480	14.600	14.320	14.370	14.370	25,451,589
2025-07-08	14.300	14.590	14.240	14.560	14.560	28,148,746
2025-07-07	14.250	14.490	14.140	14.390	14.390	21,531,833
2025-07-04	14.440	14.530	14.260	14.280	14.280	24,472,898
2025-07-03	14.450	14.600	14.360	14.440	14.440	20,085,150
2025-07-02	14.660	14.680	14.320	14.430	14.430	30,232,977
2025-07-01	14.900	15.200	14.700	14.710	14.710	38,144,170
2025-06-30	15.090	15.200	14.760	14.950	14.950	52,511,779
2025-06-27	15.000	15.380	14.850	15.030	15.030	86,950,324
2025-06-26	14.430	15.280	14.310	14.890	14.890	74,344,520
2025-06-25	14.280	14.480	14.150	14.420	14.420	37,274,225
2025-06-24	13.770	14.280	13.770	14.220	14.220	35,681,120
2025-06-23	13.400	13.820	13.360	13.770	13.770	25,775,509
2025-06-20	13.770	13.890	13.410	13.520	13.520	28,767,687
2025-06-19	14.320	14.460	13.700	13.770	13.770	40,373,228
2025-06-18	14.470	14.470	14.120	14.330	14.330	29,731,300
2025-06-17	14.750	14.800	14.450	14.530	14.530	27,903,251
2025-06-16	14.420	14.940	14.300	14.750	14.750	28,763,009
2025-06-13	15.030	15.040	14.570	14.570	14.570	51,021,100
2025-06-12	15.330	15.650	15.200	15.210	15.210	45,429,887
2025-06-11	15.390	15.780	15.300	15.470	15.470	63,887,332
2025-06-10	15.380	15.840	14.950	15.600	15.600	98,514,318
2025-06-09	15.540	15.590	15.180	15.350	15.350	70,458,998
2025-06-06	14.880	15.710	14.600	15.440	15.440	107,741,880
2025-06-05	14.580	14.960	14.460	14.880	14.880	57,233,583
2025-06-04	14.610	14.800	14.510	14.550	14.550	46,610,107
2025-06-03	14.270	15.470	14.110	14.740	14.740	72,357,322
2025-05-30	15.110	15.110	14.350	14.380	14.380	65,232,600
2025-05-29	14.800	15.280	14.620	15.140	15.140	63,208,614
2025-05-28	15.260	15.410	14.630	14.800	14.800	77,363,272
2025-05-27	15.650	15.690	15.260	15.340	15.340	73,485,994
2025-05-26	16.000	16.190	15.530	15.840	15.840	96,511,806
2025-05-23	15.660	16.500	15.520	16.070	16.070	149,715,953
2025-05-22	15.710	16.830	15.450	15.500	15.500	148,599,629
2025-05-21	16.180	17.460	15.900	16.160	16.160	265,815,830
2025-05-20	14.330	15.900	14.330	15.900	15.900	167,574,757
2025-05-19	14.370	14.650	13.950	14.450	14.450	55,792,303
2025-05-16	13.960	14.720	13.700	14.390	14.390	67,691,753
2025-05-15	14.360	15.020	14.360	14.390	14.390	82,494,484
2025-05-14	14.200	14.550	14.180	14.360	14.360	38,930,323
2025-05-13	14.530	14.550	14.180	14.260	14.260	34,023,640
2025-05-12	14.470	14.520	14.200	14.400	14.400	42,488,700
2025-05-09	14.890	14.900	14.340	14.360	14.360	68,092,630
2025-05-08	14.290	15.150	14.180	14.950	14.950	103,668,433
2025-05-07	14.550	14.620	14.140	14.290	14.290	67,788,718
2025-05-06	13.990	14.380	13.820	14.380	14.380	67,995,105
2025-04-30	13.630	13.860	13.450	13.760	13.760	58,176,743
2025-04-29	13.130	13.740	13.010	13.400	13.400	50,266,100

← NewerPage 6 of 21 · 1,212 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.