Montnets Cloud Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.050	11.200	10.810	10.890	10.890	36,253,000
2025-01-22	11.200	11.200	10.780	10.920	10.920	51,942,685
2025-01-21	11.210	11.760	11.170	11.470	11.470	57,000,216
2025-01-20	11.450	11.650	10.900	11.170	11.170	81,675,954
2025-01-17	13.080	13.080	11.500	11.760	11.760	149,922,103
2025-01-16	11.890	11.890	11.890	11.890	11.890	3,907,972
2025-01-15	10.810	10.810	10.810	10.810	10.810	0
2025-01-14	10.810	10.810	10.810	10.810	10.810	0
2025-01-13	10.810	10.810	10.810	10.810	10.810	0
2025-01-10	10.810	10.810	10.810	10.810	10.810	0
2025-01-09	10.810	10.810	10.810	10.810	10.810	0
2025-01-08	10.810	10.810	10.810	10.810	10.810	0
2025-01-07	10.810	10.810	10.810	10.810	10.810	0
2025-01-06	10.810	10.810	10.810	10.810	10.810	0
2025-01-03	10.810	10.810	10.810	10.810	10.810	0
2025-01-02	10.810	10.810	10.810	10.810	10.810	0
2024-12-31	11.510	11.660	10.780	10.810	10.810	48,565,200
2024-12-30	11.620	11.730	11.350	11.500	11.500	28,476,017
2024-12-27	11.800	11.960	11.460	11.590	11.590	42,589,707
2024-12-26	11.480	12.100	11.480	11.710	11.710	58,650,917
2024-12-25	11.000	11.880	10.630	11.690	11.690	80,785,984
2024-12-24	11.270	11.380	10.780	11.000	11.000	33,671,600
2024-12-23	11.820	11.880	11.050	11.160	11.160	49,023,470
2024-12-20	11.650	12.040	11.500	11.820	11.820	60,075,027
2024-12-19	11.110	11.930	11.020	11.720	11.720	77,003,719
2024-12-18	10.760	11.280	10.620	11.090	11.090	43,999,403
2024-12-17	11.180	11.240	10.540	10.750	10.750	55,078,206
2024-12-16	12.450	12.480	11.110	11.220	11.220	94,757,459
2024-12-13	11.800	12.680	11.480	12.120	12.120	137,077,715
2024-12-12	11.260	11.850	11.090	11.640	11.640	67,541,851
2024-12-11	11.000	11.490	10.950	11.290	11.290	43,037,477
2024-12-10	11.100	11.280	10.950	11.030	11.030	37,263,000
2024-12-09	11.000	11.180	10.720	10.810	10.810	26,836,150
2024-12-06	10.830	11.100	10.720	10.940	10.940	37,727,172
2024-12-05	10.370	10.880	10.370	10.780	10.780	34,747,557
2024-12-04	10.680	10.690	10.270	10.370	10.370	27,354,700
2024-12-03	10.830	10.850	10.560	10.710	10.710	23,598,100
2024-12-02	10.580	10.920	10.500	10.810	10.810	28,283,073
2024-11-29	10.500	10.740	10.260	10.640	10.640	33,000,302
2024-11-28	10.700	10.850	10.450	10.490	10.490	29,958,203
2024-11-27	10.480	10.770	10.090	10.760	10.760	44,409,597
2024-11-26	11.700	11.700	10.510	10.680	10.680	51,770,715
2024-11-25	11.050	11.310	10.550	11.160	11.160	45,125,629
2024-11-22	11.600	11.670	10.630	10.780	10.780	58,145,357
2024-11-21	11.320	11.740	11.090	11.550	11.550	86,831,708
2024-11-20	10.390	11.320	10.330	11.320	11.320	75,496,795
2024-11-19	9.990	10.350	9.880	10.290	10.290	27,889,881
2024-11-18	10.880	10.960	9.890	10.000	10.000	45,483,560
2024-11-15	11.080	11.500	10.720	10.790	10.790	38,394,951
2024-11-14	11.500	11.570	11.040	11.070	11.070	26,071,600
2024-11-13	11.400	11.590	11.180	11.500	11.500	31,301,208
2024-11-12	11.970	12.000	11.280	11.500	11.500	55,645,084
2024-11-11	11.650	12.050	11.560	11.860	11.860	56,643,865
2024-11-08	11.550	12.150	11.480	11.740	11.740	69,457,801
2024-11-07	11.440	11.660	11.060	11.550	11.550	71,055,915
2024-11-06	11.390	11.980	11.080	11.540	11.540	94,904,444
2024-11-05	10.320	11.330	10.270	11.200	11.200	77,044,919
2024-11-04	9.820	10.330	9.820	10.310	10.310	30,476,733
2024-11-01	11.080	11.110	10.140	10.140	10.140	72,192,563
2024-10-31	11.100	11.600	11.000	11.270	11.270	76,864,974

← NewerPage 8 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.