Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	21.098	21.280	20.692	20.706	14.229	1,621,660
2024-07-22	21.056	21.280	21.014	21.154	14.537	1,282,300
2024-07-19	21.210	21.532	20.958	21.140	14.527	2,042,320
2024-07-18	21.574	21.574	20.832	21.308	14.643	3,244,400
2024-07-17	21.910	22.330	21.798	21.840	15.008	3,319,420
2024-07-16	21.686	22.022	21.602	21.910	15.056	2,554,300
2024-07-15	22.680	22.680	21.672	21.756	14.951	2,625,600
2024-07-12	22.400	22.428	22.008	22.120	15.201	3,205,360
2024-07-11	21.770	22.498	21.574	22.358	15.364	5,917,512
2024-07-10	21.112	22.722	21.112	21.994	15.114	8,041,472
2024-07-09	19.894	20.650	19.656	20.650	14.191	2,431,674
2024-07-08	20.286	20.552	19.866	19.880	13.661	1,514,400
2024-07-05	20.412	20.412	20.412	20.412	14.027	0
2024-07-04	21.000	21.294	20.314	20.412	14.027	2,495,560
2024-07-03	21.490	21.966	21.238	21.252	14.604	1,697,420
2024-07-02	21.798	21.798	21.252	21.518	14.787	1,510,800
2024-07-01	21.588	21.868	21.182	21.462	14.749	1,836,940
2024-06-28	21.126	21.910	21.014	21.588	14.835	2,189,460
2024-06-27	21.364	21.784	21.168	21.168	14.546	2,011,700
2024-06-26	20.552	21.406	20.342	21.364	14.681	2,054,060
2024-06-25	21.028	21.392	20.468	20.874	14.344	2,004,880
2024-06-24	21.630	21.630	20.650	20.678	14.210	2,357,295
2024-06-21	21.560	22.176	21.420	21.728	14.931	1,912,960
2024-06-20	22.344	22.484	21.700	21.700	14.912	2,718,274
2024-06-19	22.764	22.764	22.148	22.414	15.403	2,245,246
2024-06-18	22.512	22.820	22.288	22.764	15.643	2,856,640
2024-06-17	21.910	23.170	21.868	22.666	15.576	4,372,338
2024-06-14	21.700	22.246	21.350	22.092	15.181	2,729,680
2024-06-13	21.686	21.952	21.518	21.686	14.902	2,508,860
2024-06-12	20.762	21.784	20.608	21.700	14.912	3,501,426
2024-06-11	21.098	21.112	20.356	20.874	14.344	2,184,300
2024-06-07	20.888	21.322	20.342	21.014	14.441	2,895,295
2024-06-06	21.980	22.372	20.720	20.860	14.335	4,283,200
2024-06-05	33.236	33.278	32.088	32.662	15.517	4,599,700
2024-06-04	34.146	34.216	32.900	33.530	15.929	5,097,540
2024-06-03	33.586	34.412	33.138	34.132	16.215	6,308,782
2024-05-31	33.348	33.922	33.152	33.530	15.929	4,792,435
2024-05-30	33.754	34.006	32.928	33.054	15.703	5,614,980
2024-05-29	31.892	33.796	31.780	33.740	16.029	8,659,560
2024-05-28	31.542	32.032	31.318	31.766	15.091	2,009,140
2024-05-27	31.360	31.962	31.080	31.892	15.151	3,026,520
2024-05-24	31.836	32.186	31.234	31.304	14.872	3,065,720
2024-05-23	33.012	33.012	31.822	32.060	15.231	4,648,984
2024-05-22	33.068	33.712	32.970	33.180	15.763	6,385,260
2024-05-21	32.046	33.880	31.780	33.404	15.869	6,860,700
2024-05-20	31.500	32.900	31.374	32.396	15.390	5,721,240
2024-05-17	31.318	31.500	30.954	31.500	14.965	2,656,640
2024-05-16	31.150	31.612	31.052	31.388	14.912	3,300,455
2024-05-15	30.800	31.584	30.646	30.926	14.692	2,597,000
2024-05-14	30.548	31.248	30.548	30.912	14.685	2,176,580
2024-05-13	30.968	31.136	30.450	30.688	14.579	3,049,373
2024-05-10	31.752	31.878	31.178	31.290	14.865	4,439,960
2024-05-09	31.556	32.928	31.528	32.088	15.244	7,308,000
2024-05-08	31.374	31.822	31.038	31.234	14.838	3,572,948
2024-05-07	31.486	31.850	31.346	31.430	14.931	3,512,740
2024-05-06	32.032	32.032	31.150	31.556	14.991	5,393,788
2024-04-30	31.010	31.416	30.534	31.080	14.765	6,080,900
2024-04-29	29.848	31.402	29.820	30.730	14.599	7,955,500
2024-04-26	28.420	28.910	28.014	28.644	13.608	4,169,340
2024-04-25	28.224	28.924	27.888	28.532	13.555	3,906,280

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1500 CNY
2025-06-04	0.7000 CNY
2024-06-06	1.0500 CNY
2023-06-02	0.5000 CNY
2022-06-02	0.3500 CNY
2021-06-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.