Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.210	13.620	13.160	13.330	13.330	48,711,580
2025-04-25	12.980	13.400	12.980	13.160	13.160	32,760,780
2025-04-24	13.440	13.440	12.930	12.980	12.980	35,195,198
2025-04-23	13.410	13.620	13.400	13.440	13.440	31,919,300
2025-04-22	13.630	13.750	13.310	13.360	13.360	32,452,772
2025-04-21	13.100	13.720	13.060	13.710	13.710	41,703,673
2025-04-18	13.190	13.460	13.040	13.160	13.160	29,416,100
2025-04-17	12.870	13.490	12.860	13.190	13.190	43,761,240
2025-04-16	13.200	13.350	12.800	12.940	12.940	27,140,300
2025-04-15	13.260	13.450	13.140	13.310	13.310	30,264,146
2025-04-14	13.340	13.530	13.170	13.260	13.260	32,106,558
2025-04-11	12.790	13.240	12.770	13.070	13.070	37,248,008
2025-04-10	12.750	13.180	12.660	12.840	12.840	50,220,190
2025-04-09	11.730	12.580	11.010	12.440	12.440	61,483,279
2025-04-08	12.100	12.750	11.580	12.120	12.120	73,945,210
2025-04-07	12.960	13.320	12.840	12.840	12.840	16,381,300
2025-04-03	14.500	14.700	14.200	14.270	14.270	25,561,700
2025-04-02	14.500	14.720	14.450	14.640	14.640	20,107,500
2025-04-01	14.820	14.880	14.520	14.560	14.560	24,786,500
2025-03-31	14.500	14.820	14.300	14.770	14.770	35,937,231
2025-03-28	14.870	15.040	14.710	14.730	14.730	28,529,969
2025-03-27	15.020	15.150	14.810	14.810	14.810	31,111,328
2025-03-26	15.000	15.180	14.980	15.120	15.120	32,759,784
2025-03-25	15.500	15.550	14.880	14.990	14.990	52,733,366
2025-03-24	15.400	15.980	15.250	15.550	15.550	73,302,933
2025-03-21	16.890	16.990	16.200	16.270	16.270	72,186,898
2025-03-20	16.760	17.570	16.650	17.180	17.180	94,434,506
2025-03-19	17.030	17.160	16.740	16.810	16.810	45,146,282
2025-03-18	17.100	17.290	17.020	17.100	17.100	46,053,844
2025-03-17	17.180	17.280	17.030	17.070	17.070	44,951,678
2025-03-14	16.910	17.260	16.710	17.140	17.140	61,860,962
2025-03-13	17.580	17.590	16.900	17.020	17.020	73,806,401
2025-03-12	17.700	18.090	17.500	17.710	17.710	87,788,820
2025-03-11	17.150	17.650	17.070	17.570	17.570	63,863,473
2025-03-10	17.700	17.980	17.300	17.450	17.450	82,959,109
2025-03-07	18.820	18.900	17.750	17.800	17.800	171,838,242
2025-03-06	19.100	20.170	18.890	19.320	19.320	246,222,670
2025-03-05	18.870	20.470	18.330	19.600	19.600	250,783,334
2025-03-04	17.750	19.290	17.750	18.820	18.820	178,280,116
2025-03-03	17.500	18.180	15.970	18.150	18.150	151,807,754
2025-02-28	17.300	18.080	17.050	17.600	17.600	142,837,957
2025-02-27	18.000	18.250	17.040	17.490	17.490	117,491,474
2025-02-26	17.690	18.210	17.200	17.810	17.810	144,665,899
2025-02-25	16.660	18.330	16.610	17.680	17.680	162,587,719
2025-02-24	18.480	18.480	17.170	17.240	17.240	207,274,352
2025-02-21	19.320	19.800	18.550	19.080	19.080	240,846,694
2025-02-20	18.390	20.110	18.090	19.030	19.030	276,245,041
2025-02-19	17.000	19.950	17.000	19.420	19.420	345,981,403
2025-02-18	18.510	18.600	18.510	18.510	18.510	73,802,400
2025-02-17	25.150	25.150	20.570	20.570	20.570	435,210,120
2025-02-14	22.850	22.860	22.300	22.860	22.860	96,793,014
2025-02-13	20.780	20.780	19.520	20.780	20.780	147,559,879
2025-02-12	18.890	18.890	18.890	18.890	18.890	12,711,957
2025-02-11	16.000	17.170	15.000	17.170	17.170	114,256,586
2025-02-10	15.200	15.610	14.440	15.610	15.610	191,027,130
2025-02-07	12.800	14.190	12.680	14.190	14.190	136,368,794
2025-02-06	12.310	12.900	12.020	12.900	12.900	190,055,202
2025-02-05	11.600	11.730	11.310	11.730	11.730	49,687,375
2025-01-27	11.200	11.300	10.650	10.660	10.660	28,838,166
2025-01-24	10.880	11.150	10.640	11.070	11.070	39,911,863

← NewerPage 7 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.