Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.110	33.572	32.718	33.096	15.723	6,351,100
2024-01-18	33.740	34.384	32.032	33.110	15.730	9,303,140
2024-01-17	36.344	36.554	34.104	34.146	16.222	9,258,620
2024-01-16	37.842	38.066	36.120	36.568	17.372	12,257,401
2024-01-15	40.992	40.992	40.992	40.992	19.474	0
2024-01-12	39.410	44.408	39.270	40.992	19.474	20,294,909
2024-01-11	39.620	40.880	38.654	40.376	19.181	13,931,393
2024-01-10	40.054	41.440	38.500	41.048	19.501	17,244,397
2024-01-09	43.078	45.108	40.320	41.832	19.873	26,152,744
2024-01-08	37.674	41.902	36.764	41.902	19.906	14,714,536
2024-01-05	40.866	43.204	37.884	38.094	18.097	23,065,133
2024-01-04	36.554	40.824	36.386	40.824	19.394	15,318,926
2024-01-03	35.280	38.710	35.028	37.114	17.632	16,388,985
2024-01-02	35.420	35.798	35.112	35.196	16.721	5,073,320
2023-12-29	34.524	35.546	34.496	35.462	16.847	6,562,154
2023-12-28	33.754	35.196	33.040	34.916	16.588	6,154,386
2023-12-27	34.356	34.384	32.970	33.614	15.969	4,876,760
2023-12-26	35.336	35.812	34.146	34.356	16.322	7,610,110
2023-12-25	34.748	35.532	33.880	35.518	16.874	7,208,040
2023-12-22	34.860	35.252	34.132	34.636	16.455	4,399,360
2023-12-21	33.894	34.790	33.166	34.706	16.488	4,164,020
2023-12-20	33.880	34.524	33.880	34.006	16.155	2,865,300
2023-12-19	33.572	34.300	33.320	33.992	16.149	2,387,560
2023-12-18	34.678	34.804	33.432	33.586	15.956	3,509,651
2023-12-15	33.740	35.392	33.740	34.398	16.342	4,912,320
2023-12-14	33.978	34.300	33.740	33.782	16.049	1,874,261
2023-12-13	34.174	34.286	33.544	33.992	16.149	2,798,880
2023-12-12	33.348	34.328	33.180	34.160	16.228	4,426,240
2023-12-11	32.284	33.698	32.270	33.460	15.896	4,401,320
2023-12-08	33.880	34.342	32.480	32.480	15.430	5,662,232
2023-12-07	34.664	34.720	33.768	33.796	16.056	4,600,612
2023-12-06	33.754	35.112	33.488	34.482	16.381	7,903,420
2023-12-05	33.740	34.580	33.264	34.076	16.189	7,154,382
2023-12-04	34.230	34.468	33.712	33.740	16.029	4,888,024
2023-12-01	34.608	34.832	33.670	34.230	16.262	6,839,350
2023-11-30	35.154	35.840	33.572	33.922	16.115	9,272,139
2023-11-29	38.920	38.920	34.888	35.154	16.701	14,925,899
2023-11-28	32.550	35.924	32.480	35.924	17.066	4,767,455
2023-11-27	32.242	33.320	32.214	32.662	15.517	1,718,640
2023-11-24	32.578	32.788	32.242	32.410	15.397	841,260
2023-11-23	32.508	32.830	32.452	32.690	15.530	816,760
2023-11-22	32.816	33.166	32.522	32.592	15.484	783,300
2023-11-21	33.152	33.320	32.774	32.802	15.583	950,404
2023-11-20	33.096	33.250	32.788	33.208	15.776	1,045,100
2023-11-17	32.830	32.942	32.452	32.802	15.583	1,168,542
2023-11-16	32.788	33.320	32.620	32.662	15.517	1,202,740
2023-11-15	33.208	33.250	32.760	32.872	15.617	1,096,340
2023-11-14	33.054	33.082	32.620	32.746	15.557	809,562
2023-11-13	32.732	32.956	32.480	32.844	15.603	979,580
2023-11-10	32.550	32.802	32.200	32.690	15.530	865,690
2023-11-09	32.606	32.928	32.326	32.578	15.477	899,220
2023-11-08	32.648	32.970	32.522	32.928	15.643	1,318,248
2023-11-07	32.690	32.816	32.200	32.662	15.517	1,077,270
2023-11-06	32.508	32.788	32.424	32.480	15.430	1,115,240
2023-11-03	31.976	32.550	31.836	32.396	15.390	1,518,090
2023-11-02	32.256	32.466	31.836	31.934	15.171	1,069,688
2023-11-01	31.598	32.340	31.500	32.172	15.284	1,576,199
2023-10-31	31.766	32.074	31.500	31.640	15.031	1,563,256
2023-10-30	30.520	32.018	30.520	31.766	15.091	2,391,620
2023-10-27	29.848	30.786	29.680	30.674	14.572	1,240,260

← NewerPage 12 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.