Montnets Cloud Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.660 | 11.660 | 10.940 | 11.260 | 11.260 | 99,238,182 |
| 2024-10-29 | 11.400 | 11.980 | 11.300 | 11.660 | 11.660 | 80,390,056 |
| 2024-10-28 | 10.850 | 10.950 | 10.540 | 10.890 | 10.890 | 63,509,267 |
| 2024-10-25 | 10.240 | 10.960 | 10.010 | 10.790 | 10.790 | 83,766,805 |
| 2024-10-24 | 9.850 | 10.340 | 9.800 | 10.160 | 10.160 | 43,350,200 |
| 2024-10-23 | 10.500 | 10.500 | 10.020 | 10.040 | 10.040 | 71,038,519 |
| 2024-10-22 | 11.460 | 11.460 | 10.380 | 10.570 | 10.570 | 89,938,311 |
| 2024-10-21 | 10.610 | 11.150 | 10.490 | 10.990 | 10.990 | 83,481,381 |
| 2024-10-18 | 10.460 | 11.000 | 10.100 | 10.600 | 10.600 | 97,538,299 |
| 2024-10-17 | 11.490 | 11.500 | 10.500 | 10.690 | 10.690 | 130,732,889 |
| 2024-10-16 | 9.860 | 10.960 | 9.700 | 10.960 | 10.960 | 122,719,133 |
| 2024-10-15 | 9.720 | 10.300 | 9.480 | 9.960 | 9.960 | 88,804,519 |
| 2024-10-14 | 9.490 | 10.000 | 8.970 | 9.870 | 9.870 | 84,790,448 |
| 2024-10-11 | 8.790 | 9.820 | 8.790 | 9.490 | 9.490 | 76,229,837 |
| 2024-10-10 | 10.850 | 10.850 | 9.190 | 9.380 | 9.380 | 132,042,548 |
| 2024-10-09 | 10.210 | 10.210 | 9.470 | 10.210 | 10.210 | 112,911,214 |
| 2024-10-08 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 8,472,360 |
| 2024-09-30 | 8.400 | 8.440 | 8.020 | 8.440 | 8.440 | 69,390,486 |
| 2024-09-27 | 7.260 | 7.810 | 7.250 | 7.670 | 7.670 | 72,585,020 |
| 2024-09-26 | 7.160 | 7.280 | 7.060 | 7.270 | 7.270 | 61,900,254 |
| 2024-09-25 | 7.100 | 7.690 | 7.000 | 7.310 | 7.310 | 80,617,659 |
| 2024-09-24 | 7.200 | 7.210 | 6.790 | 7.110 | 7.110 | 77,352,740 |
| 2024-09-23 | 7.110 | 7.470 | 7.060 | 7.350 | 7.350 | 75,490,379 |
| 2024-09-20 | 6.940 | 7.170 | 6.910 | 7.100 | 7.100 | 70,325,381 |
| 2024-09-19 | 7.110 | 7.170 | 6.780 | 6.930 | 6.930 | 71,512,465 |
| 2024-09-18 | 6.560 | 7.120 | 6.530 | 7.090 | 7.090 | 79,107,535 |
| 2024-09-13 | 6.950 | 7.320 | 6.700 | 6.790 | 6.790 | 119,841,210 |
| 2024-09-12 | 6.260 | 6.780 | 6.220 | 6.780 | 6.780 | 66,185,603 |
| 2024-09-11 | 6.310 | 6.340 | 6.070 | 6.160 | 6.160 | 35,555,472 |
| 2024-09-10 | 5.980 | 6.500 | 5.840 | 6.370 | 6.370 | 48,534,412 |
| 2024-09-09 | 5.970 | 6.040 | 5.900 | 5.980 | 5.980 | 11,055,468 |
| 2024-09-06 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 13,591,600 |
| 2024-09-05 | 6.020 | 6.240 | 6.020 | 6.210 | 6.210 | 21,190,214 |
| 2024-09-04 | 5.970 | 6.150 | 5.960 | 6.020 | 6.020 | 17,677,938 |
| 2024-09-03 | 5.860 | 6.160 | 5.820 | 6.050 | 6.050 | 20,728,800 |
| 2024-09-02 | 6.060 | 6.150 | 5.820 | 5.840 | 5.840 | 13,712,300 |
| 2024-08-30 | 5.780 | 6.140 | 5.770 | 6.060 | 6.060 | 15,826,012 |
| 2024-08-29 | 5.550 | 5.830 | 5.550 | 5.800 | 5.800 | 10,635,601 |
| 2024-08-28 | 5.550 | 5.660 | 5.430 | 5.590 | 5.590 | 9,563,300 |
| 2024-08-27 | 5.700 | 5.730 | 5.540 | 5.560 | 5.560 | 11,055,800 |
| 2024-08-26 | 5.710 | 5.800 | 5.640 | 5.730 | 5.730 | 9,675,300 |
| 2024-08-23 | 5.640 | 5.790 | 5.590 | 5.730 | 5.730 | 11,786,407 |
| 2024-08-22 | 5.800 | 5.910 | 5.630 | 5.660 | 5.660 | 13,574,129 |
| 2024-08-21 | 5.850 | 5.980 | 5.810 | 5.830 | 5.830 | 8,252,200 |
| 2024-08-20 | 6.060 | 6.080 | 5.880 | 5.890 | 5.890 | 9,818,200 |
| 2024-08-19 | 5.990 | 6.140 | 5.970 | 6.050 | 6.050 | 9,408,800 |
| 2024-08-16 | 6.080 | 6.130 | 6.010 | 6.010 | 6.010 | 8,632,686 |
| 2024-08-15 | 5.900 | 6.160 | 5.820 | 6.070 | 6.070 | 13,940,001 |
| 2024-08-14 | 5.920 | 5.950 | 5.850 | 5.910 | 5.910 | 8,075,800 |
| 2024-08-13 | 5.910 | 5.940 | 5.800 | 5.910 | 5.910 | 7,487,342 |
| 2024-08-12 | 6.050 | 6.090 | 5.880 | 5.910 | 5.910 | 9,806,450 |
| 2024-08-09 | 6.160 | 6.200 | 6.020 | 6.030 | 6.030 | 8,118,587 |
| 2024-08-08 | 6.150 | 6.250 | 6.030 | 6.120 | 6.120 | 12,435,319 |
| 2024-08-07 | 6.100 | 6.210 | 6.060 | 6.150 | 6.150 | 8,439,743 |
| 2024-08-06 | 6.030 | 6.120 | 6.010 | 6.100 | 6.100 | 10,636,326 |
| 2024-08-05 | 6.120 | 6.280 | 5.950 | 5.980 | 5.980 | 13,069,076 |
| 2024-08-02 | 6.280 | 6.330 | 6.150 | 6.170 | 6.170 | 10,187,700 |
| 2024-08-01 | 6.350 | 6.410 | 6.270 | 6.310 | 6.310 | 10,756,945 |
| 2024-07-31 | 6.080 | 6.350 | 6.050 | 6.350 | 6.350 | 13,880,286 |
| 2024-07-30 | 5.980 | 6.130 | 5.930 | 6.070 | 6.070 | 9,561,459 |
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.