Shanghai - Delayed Quote
CNY
Montage Technology Co., Ltd. (688008.SS)
158.30
-8.49
(-5.09%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
161.90
167.27
157.72
158.30
158.30
33,759,035
Oct 29, 2026
175.00
175.00
164.39
166.79
166.79
30,344,016
Oct 28, 2026
172.72
177.20
168.06
174.70
174.70
32,950,108
Oct 27, 2026
171.52
172.56
164.10
164.50
164.50
21,996,290
Oct 26, 2026
179.09
179.09
165.88
167.48
167.48
36,573,454
Oct 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
172.88
181.88
166.91
180.00
180.00
44,505,300
Oct 22, 2026
177.00
180.13
174.74
175.33
175.13
32,429,698
Oct 21, 2026
174.42
181.19
173.80
178.34
178.14
31,894,934
Oct 20, 2026
165.26
171.11
164.02
169.27
169.08
24,597,313
Oct 19, 2026
169.01
170.49
164.60
165.25
165.06
24,167,787
Oct 16, 2026
166.26
173.38
165.66
169.20
169.01
35,886,794
Oct 15, 2026
157.65
164.66
157.65
163.00
162.81
50,200,317
Oct 14, 2026
183.27
184.00
173.79
173.80
173.60
28,758,133
Oct 13, 2026
182.80
187.97
177.60
184.80
184.59
35,212,012
Oct 12, 2026
194.00
199.30
191.51
191.84
191.62
21,917,908
Oct 9, 2026
191.99
199.30
188.57
197.60
197.37
34,991,976
Oct 8, 2026
203.00
208.14
195.11
197.01
196.79
33,576,653
Sep 30, 2026
212.99
214.50
201.30
202.31
202.08
26,524,480
Sep 29, 2026
205.00
215.50
204.70
212.60
212.36
28,682,211
Sep 28, 2026
212.50
213.94
205.00
208.60
208.36
33,504,312
Sep 24, 2026
222.06
222.06
214.36
214.50
214.26
25,974,047
Sep 23, 2026
225.50
230.00
223.00
223.37
223.12
35,364,117
Sep 22, 2026
230.00
233.19
220.69
221.83
221.58
74,751,149
Sep 21, 2026
210.00
212.88
206.85
210.10
209.86
38,039,758
Sep 18, 2026
199.97
205.50
198.00
202.53
202.30
39,985,900
Sep 17, 2026
197.94
201.00
193.30
194.33
194.11
26,959,283
Sep 16, 2026
188.30
200.46
187.38
199.89
199.66
35,064,294
Sep 15, 2026
183.21
191.60
183.21
187.83
187.62
24,311,840
Sep 14, 2026
186.98
188.33
184.00
184.65
184.44
22,246,309
Sep 11, 2026
190.01
192.78
187.30
191.96
191.74
27,798,040
Sep 10, 2026
194.33
199.00
192.66
195.33
195.11
18,633,453
Sep 9, 2026
199.90
199.96
194.00
195.30
195.08
18,801,829
Sep 8, 2026
197.82
201.29
193.51
195.65
195.43
27,308,684
Sep 7, 2026
194.88
198.60
192.71
197.82
197.59
38,159,931
Sep 4, 2026
193.00
195.98
185.80
187.70
187.49
31,685,760
Sep 3, 2026
195.99
196.33
188.94
190.01
189.79
24,663,034
Sep 2, 2026
194.39
196.34
190.18
193.10
192.88
24,939,690
Sep 1, 2026
204.00
204.36
196.69
198.35
198.12
26,112,036
Aug 31, 2026
204.30
207.00
198.50
204.95
204.72
44,826,192
Aug 28, 2026
217.01
221.49
213.00
213.00
212.76
38,972,743
Aug 27, 2026
205.00
221.96
202.79
221.22
220.97
67,268,834
Aug 26, 2026
197.00
202.03
191.15
201.00
200.77
30,246,797
Aug 25, 2026
189.48
196.16
186.50
194.42
194.20
23,709,426
Aug 24, 2026
200.57
200.59
188.06
191.83
191.61
33,363,961
Aug 21, 2026
200.22
204.18
199.11
200.55
200.32
21,159,032
Aug 20, 2026
203.08
203.75
196.80
199.11
198.88
26,805,638
Aug 19, 2026
208.01
210.81
198.00
200.00
199.77
51,063,762
Aug 18, 2026
225.15
226.45
216.39
218.00
217.75
44,392,405
Aug 17, 2026
213.00
224.37
210.33
224.37
224.11
51,651,699
Aug 14, 2026
215.00
216.68
209.88
211.91
211.67
31,352,510
Aug 13, 2026
221.80
225.30
210.12
210.22
209.98
47,777,534
Aug 12, 2026
209.10
217.22
207.58
215.43
215.18
44,223,807
Aug 11, 2026
203.55
214.40
202.85
206.70
206.46
36,166,553
Aug 10, 2026
215.52
217.00
203.60
206.92
206.68
43,876,772
Aug 7, 2026
207.05
217.47
205.00
215.52
215.27
52,072,839
Aug 6, 2026
203.80
213.30
202.00
208.36
208.12
48,197,830
Aug 5, 2026
200.50
216.10
200.42
212.00
211.76
57,907,518
Aug 4, 2026
194.00
204.98
191.00
203.25
203.02
49,354,833
Aug 3, 2026
201.00
203.58
189.78
189.94
189.72
47,252,286
Jul 31, 2026
222.02
223.00
204.60
204.90
204.67
65,670,933
Jul 30, 2026
205.00
210.77
194.53
196.78
196.56
58,750,078
Jul 29, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
207.00
211.30
191.80
207.50
207.26
63,623,517
Jul 28, 2026
215.00
221.96
203.99
206.04
205.42
62,204,073
Jul 27, 2026
234.00
234.00
214.01
227.45
226.76
58,368,485
Jul 24, 2026
224.00
237.40
223.00
233.66
232.95
59,450,624
Jul 23, 2026
228.45
230.98
220.30
225.50
224.82
49,001,965
Jul 22, 2026
218.00
239.00
215.00
223.00
222.32
90,288,829
Jul 21, 2026
197.77
220.60
181.00
219.60
218.93
92,938,640
Jul 20, 2026
195.00
198.00
180.25
189.94
189.36
77,142,386
Jul 17, 2026
205.01
207.88
182.36
183.60
183.04
97,688,828
Jul 16, 2026
233.03
241.38
204.12
211.13
210.49
116,007,957
Jul 15, 2026
273.09
275.00
252.68
252.68
251.91
53,509,066
Jul 14, 2026
252.79
270.00
248.30
270.00
269.18
63,614,209
Jul 13, 2026
263.00
273.99
250.55
252.79
252.02
56,803,521
Jul 10, 2026
291.51
297.96
267.99
268.06
267.25
83,099,251
Jul 9, 2026
254.10
285.80
253.01
285.80
284.93
82,193,197
Jul 8, 2026
256.00
260.12
240.01
247.15
246.40
51,146,353
Jul 7, 2026
259.70
265.78
248.25
253.20
252.43
60,720,500
Jul 6, 2026
277.00
277.77
252.85
268.68
267.87
63,346,502
Jul 3, 2026
262.15
280.79
255.76
266.80
265.99
72,375,010
Jul 2, 2026
294.98
298.56
268.78
269.15
268.33
89,976,408
Jul 1, 2026
312.21
332.90
300.00
315.89
314.93
88,664,792
Jun 30, 2026
296.66
313.13
290.01
309.90
308.96
89,911,757
Jun 29, 2026
262.00
296.66
262.00
296.06
295.16
106,726,292
Jun 26, 2026
272.51
276.97
257.02
261.82
261.03
75,500,192
Jun 25, 2026
277.50
284.99
268.00
279.16
278.31
91,301,216
Jun 24, 2026
256.00
266.50
253.66
266.49
265.68
63,591,465
Jun 23, 2026
275.01
278.00
255.55
258.00
257.22
77,489,904
Jun 22, 2026
276.00
285.00
269.00
280.05
279.20
79,552,829
Jun 18, 2026
260.00
275.28
258.01
269.90
269.08
81,571,699
Jun 17, 2026
238.87
262.65
238.09
262.50
261.70
74,150,670
Jun 16, 2026
243.21
247.16
238.71
244.17
243.43
53,836,174
Jun 15, 2026
230.22
240.18
223.33
240.10
239.37
53,736,169
Jun 12, 2026
243.99
245.00
223.70
224.88
224.20
63,745,414
Jun 11, 2026
231.00
234.63
224.72
228.70
228.01
42,983,718
Jun 10, 2026
233.16
239.56
228.60
231.00
230.30
42,964,162
Jun 9, 2026
233.58
239.16
228.85
236.40
235.68
52,824,428
Jun 8, 2026
221.00
232.19
221.00
224.31
223.63
60,937,292
Jun 5, 2026
249.98
254.56
237.61
239.39
238.66
69,240,758
Jun 4, 2026
248.50
265.00
248.01
259.67
258.88
65,095,100
Jun 3, 2026
248.25
265.11
245.11
253.90
253.13
91,317,385
Jun 2, 2026
236.04
242.30
224.95
237.00
236.28
66,631,087
Jun 1, 2026
250.88
252.80
232.12
232.30
231.60
71,986,274
May 29, 2026
265.30
272.00
248.80
253.00
252.23
73,056,203
May 28, 2026
260.00
263.85
253.23
260.98
260.19
62,409,077
May 27, 2026
284.99
288.79
263.88
265.50
264.70
76,621,430
May 26, 2026
286.00
286.00
265.55
272.29
271.46
78,922,272
May 25, 2026
267.00
285.68
262.50
284.08
283.22
89,425,210
May 22, 2026
272.88
276.74
262.01
271.83
271.01
78,546,603
May 21, 2026
274.80
287.34
261.00
262.17
261.38
112,004,367
May 20, 2026
247.12
261.98
247.11
257.30
256.52
74,790,177
May 19, 2026
239.05
249.60
233.08
247.11
246.36
69,032,232
May 18, 2026
247.20
258.88
243.55
247.99
247.24
78,979,110
May 15, 2026
265.00
272.00
242.63
247.98
247.23
114,528,675
May 14, 2026
280.00
282.00
262.97
265.08
264.28
107,668,865
May 13, 2026
233.00
258.80
233.00
258.80
258.02
84,875,403
May 12, 2026
240.85
245.74
231.08
240.70
239.97
97,418,900
May 11, 2026
231.26
252.32
230.00
249.22
248.46
110,214,205
May 8, 2026
205.00
212.19
203.68
210.27
209.63
62,384,507
May 7, 2026
201.99
213.00
200.00
209.91
209.27
88,544,327
May 6, 2026
190.30
205.57
188.01
198.98
198.38
110,058,976
Apr 30, 2026
174.28
175.14
169.53
173.30
172.77
59,128,793
Apr 29, 2026
171.00
171.95
165.35
169.90
169.38
51,749,650
Apr 28, 2026
172.70
177.37
170.02
173.61
173.08
69,486,273
Apr 27, 2026
174.77
180.60
171.07
178.09
177.55
82,557,442
Apr 24, 2026
167.00
172.00
161.40
163.50
163.00
62,112,176
Apr 23, 2026
166.65
168.88
158.15
159.70
159.22
62,142,969
Apr 22, 2026
158.41
164.25
157.29
163.35
162.85
58,169,520
Apr 21, 2026
154.69
159.63
149.66
158.40
157.92
45,216,078
Apr 20, 2026
153.20
156.97
152.25
154.66
154.19
43,231,391
Apr 17, 2026
150.52
155.00
150.03
150.78
150.32
45,525,375
Apr 16, 2026
147.48
152.85
144.34
151.00
150.54
39,731,202
Apr 15, 2026
156.00
156.08
146.03
147.18
146.73
49,131,662
Apr 14, 2026
157.50
160.00
153.06
153.36
152.90
63,013,164
Apr 13, 2026
142.40
155.15
142.38
152.30
151.84
53,492,100
Apr 10, 2026
143.00
145.50
142.30
143.53
143.09
40,140,866
Apr 9, 2026
137.52
141.90
136.66
139.17
138.75
37,145,423
Apr 8, 2026
133.67
139.21
132.53
139.21
138.79
50,042,866
Apr 7, 2026
128.97
130.50
127.69
127.90
127.51
19,802,596
Apr 3, 2026
130.71
131.05
127.00
127.26
126.87
18,598,057
Apr 2, 2026
131.60
133.40
127.72
129.00
128.61
30,582,423
Apr 1, 2026
130.00
131.12
127.27
129.97
129.58
34,230,627
Mar 31, 2026
130.00
130.00
125.00
125.28
124.90
36,443,845
Mar 30, 2026
131.58
133.30
131.05
132.00
131.60
25,571,949
Mar 27, 2026
132.01
136.95
131.59
135.10
134.69
23,487,311
Mar 26, 2026
139.88
140.34
136.10
136.99
136.57
24,847,742
Mar 25, 2026
139.50
143.88
139.20
142.00
141.57
32,579,974
Mar 24, 2026
140.00
140.00
132.10
137.57
137.15
30,040,434
Mar 23, 2026
139.99
142.38
135.91
136.80
136.39
38,349,982
Mar 20, 2026
151.40
151.87
144.86
144.90
144.46
35,075,343
Mar 19, 2026
150.54
153.56
148.75
149.68
149.23
38,243,378
Mar 18, 2026
150.00
153.95
148.62
153.62
153.15
47,978,750
Mar 17, 2026
153.00
153.00
146.42
146.59
146.15
29,952,447
Mar 16, 2026
147.00
153.71
145.40
152.50
152.04
40,965,481
Mar 13, 2026
146.77
150.45
145.24
146.50
146.06
26,574,876
Mar 12, 2026
149.05
151.09
146.29
147.85
147.40
23,528,572
Mar 11, 2026
154.09
154.31
149.32
149.80
149.35
25,190,545
Mar 10, 2026
152.99
154.02
150.86
152.98
152.52
30,572,221
Mar 9, 2026
145.00
149.28
140.83
148.18
147.73
36,559,849
Mar 6, 2026
150.88
154.68
150.63
151.61
151.15
21,090,811
Mar 5, 2026
156.51
156.83
151.11
152.63
152.17
30,201,925
Mar 4, 2026
147.00
154.84
147.00
150.31
149.85
40,725,055
Mar 3, 2026
160.06
160.96
147.67
147.89
147.44
52,208,958
Mar 2, 2026
159.03
164.56
158.26
159.44
158.96
31,212,432
Feb 27, 2026
162.50
165.68
161.56
163.55
163.05
25,820,772
Feb 26, 2026
167.90
168.88
163.88
165.12
164.62
34,361,643
Feb 25, 2026
174.62
174.63
165.61
167.74
167.23
35,992,104
Feb 24, 2026
169.99
177.64
167.03
174.61
174.08
40,382,609
Feb 13, 2026
166.80
171.10
164.23
164.60
164.10
29,260,081
Feb 12, 2026
171.68
174.90
165.00
168.11
167.60
40,102,613
Feb 11, 2026
174.90
174.90
168.52
169.90
169.38
28,569,413
Feb 10, 2026
172.50
180.00
172.11
177.50
176.96
38,977,643
Feb 9, 2026
170.88
173.80
165.87
173.45
172.92
42,330,156
Feb 6, 2026
165.00
166.96
162.80
163.54
163.04
31,515,210
Feb 5, 2026
161.88
170.65
161.50
168.15
167.64
32,465,215
Feb 4, 2026
175.60
175.69
164.11
170.90
170.38
56,740,417
Feb 3, 2026
184.79
188.79
175.00
182.03
181.48
68,419,618
Feb 2, 2026
181.00
188.88
176.39
177.93
177.39
75,981,861
Jan 30, 2026
160.48
185.88
160.20
181.85
181.30
91,432,100
Jan 29, 2026
175.60
176.00
162.12
162.18
161.69
60,253,822
Jan 28, 2026
171.00
176.18
168.88
173.26
172.73
64,991,983
Jan 27, 2026
162.13
170.48
155.60
169.02
168.51
66,149,015
Jan 26, 2026
158.19
169.34
158.19
164.11
163.61
68,082,147
Jan 23, 2026
163.20
170.47
158.01
160.02
159.53
74,383,621
Jan 22, 2026
172.87
181.80
164.11
167.90
167.39
114,081,879
Jan 21, 2026
144.00
163.20
143.70
160.02
159.53
90,353,438
Jan 20, 2026
137.95
147.00
137.50
143.00
142.57
62,402,524
Jan 19, 2026
141.50
142.00
137.10
138.90
138.48
52,044,889
Jan 16, 2026
138.10
144.00
136.00
142.59
142.16
64,618,779
Jan 15, 2026
132.80
137.08
132.40
135.20
134.79
48,006,473
Jan 14, 2026
131.99
135.85
130.19
132.45
132.05
52,352,237
Jan 13, 2026
132.24
134.07
128.50
129.50
129.11
36,345,973
Jan 12, 2026
134.16
134.98
130.61
132.24
131.84
41,204,303
Jan 9, 2026
131.00
133.77
129.26
132.38
131.98
35,701,566
Jan 8, 2026
134.50
135.88
131.50
132.08
131.68
40,331,930
Jan 7, 2026
141.00
143.29
133.10
135.70
135.29
62,126,566
Jan 6, 2026
129.00
135.63
127.05
133.52
133.12
53,490,577
Jan 5, 2026
119.50
129.25
119.50
127.75
127.36
53,377,969
Dec 31, 2025
121.00
121.10
117.72
117.80
117.44
19,750,088
Dec 30, 2025
118.98
122.44
118.50
119.91
119.55
26,526,937
Dec 29, 2025
120.88
122.59
118.66
119.12
118.76
23,769,875
Dec 26, 2025
120.44
122.74
119.70
120.88
120.51
18,911,598
Dec 25, 2025
122.00
123.24
120.32
121.30
120.93
18,586,560
Dec 24, 2025
120.50
122.36
119.91
121.80
121.43
20,915,113
Dec 23, 2025
120.71
122.15
119.80
121.00
120.63
21,417,825
Dec 22, 2025
118.52
121.17
118.14
120.40
120.04
24,113,022
Dec 19, 2025
119.00
119.80
116.87
117.58
117.22
21,788,552
Dec 18, 2025
116.37
119.48
115.88
116.77
116.42
20,147,989
Dec 17, 2025
114.10
117.59
112.81
117.30
116.94
22,516,836
Dec 16, 2025
114.50
115.84
112.62
113.57
113.23
21,508,363
Dec 15, 2025
117.97
118.87
114.82
115.14
114.79
30,534,292
Dec 12, 2025
118.88
121.50
117.72
120.40
120.04
38,700,465
Dec 11, 2025
123.82
126.45
119.28
119.39
119.03
38,433,365
Dec 10, 2025
122.30
122.36
117.83
120.51
120.14
28,483,933
Dec 9, 2025
123.13
124.50
122.03
123.10
122.73
22,938,030
Dec 8, 2025
120.00
124.77
119.25
123.11
122.74
29,944,577
Dec 5, 2025
119.50
120.22
117.70
119.23
118.87
18,551,177
Dec 4, 2025
117.55
120.33
116.85
119.70
119.34
16,556,455
Dec 3, 2025
118.72
120.28
117.90
118.10
117.74
15,807,818
Dec 2, 2025
120.06
120.26
117.54
118.16
117.80
16,743,606
Dec 1, 2025
120.00
121.10
116.97
120.45
120.08
24,695,279
Nov 28, 2025
117.58
119.22
116.86
118.50
118.14
18,261,822
Nov 27, 2025
118.20
122.22
117.02
117.40
117.04
30,073,082
Nov 26, 2025
115.08
119.24
114.45
117.11
116.75
22,175,521
Nov 25, 2025
116.60
118.77
115.72
116.29
115.94
26,293,764
Nov 24, 2025
115.67
115.95
112.00
113.90
113.55
19,742,532
Nov 21, 2025
114.88
117.00
113.70
113.90
113.55
23,934,540
Nov 20, 2025
122.36
122.80
117.88
118.02
117.66
17,885,204
Nov 19, 2025
120.10
122.07
118.68
119.40
119.04
17,231,731
Nov 18, 2025
120.80
122.88
119.78
120.90
120.53
22,624,775
Nov 17, 2025
121.28
123.80
120.07
121.20
120.83
20,181,943
Nov 14, 2025
124.00
124.24
121.17
121.17
120.80
29,483,825
Nov 13, 2025
124.00
130.27
123.80
127.80
127.41
30,793,238
Nov 12, 2025
125.20
127.50
122.70
124.68
124.30
27,774,747
Nov 11, 2025
129.29
131.00
126.80
127.14
126.75
24,086,301
Nov 10, 2025
132.01
132.82
125.00
127.80
127.41
31,798,804
Nov 7, 2025
130.00
132.88
129.08
130.08
129.69
25,636,165
Nov 6, 2025
130.58
133.41
128.96
132.31
131.91
38,545,543
Nov 5, 2025
125.20
129.58
125.16
128.91
128.52
28,966,253
Nov 4, 2025
134.80
134.88
128.88
130.07
129.68
32,812,518
Nov 3, 2025
134.00
135.26
128.03
133.13
132.73
47,736,471
Oct 31, 2025
148.01
149.00
136.30
136.30
135.89
70,786,084
Oct 30, 2025
155.00
158.88
151.21
152.00
151.54
43,691,161
