Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	30.366	30.366	29.302	30.170	14.333	948,150
2023-10-25	30.786	30.940	30.100	30.366	14.426	915,282
2023-10-24	29.512	30.660	29.386	30.548	14.512	1,239,420
2023-10-23	30.618	30.632	29.414	29.610	14.067	1,157,800
2023-10-20	30.590	31.080	30.240	30.352	14.419	951,802
2023-10-19	30.660	31.458	30.618	30.716	14.592	723,675
2023-10-18	31.038	31.276	30.730	30.814	14.639	747,885
2023-10-17	31.388	31.570	31.038	31.150	14.799	642,672
2023-10-16	31.976	32.074	31.080	31.262	14.852	963,144
2023-10-13	32.214	32.214	31.570	31.990	15.198	1,217,580
2023-10-12	31.262	32.270	31.262	32.242	15.317	1,308,682
2023-10-11	31.290	32.032	30.898	31.682	15.051	1,465,105
2023-10-10	32.004	32.326	31.052	31.192	14.818	1,405,803
2023-10-09	32.256	32.508	32.060	32.326	15.357	1,301,300
2023-09-28	32.088	32.284	31.906	32.214	15.304	610,120
2023-09-27	31.598	32.368	31.542	32.074	15.237	897,820
2023-09-26	32.172	32.172	31.584	31.696	15.058	530,320
2023-09-25	31.892	32.088	31.542	31.934	15.171	771,960
2023-09-22	31.766	32.032	31.234	31.990	15.198	1,137,500
2023-09-21	31.710	32.088	31.206	31.332	14.885	1,074,780
2023-09-20	31.864	32.200	31.444	31.878	15.144	1,362,345
2023-09-19	32.256	32.256	31.500	31.864	15.138	1,092,840
2023-09-18	31.626	32.480	31.402	32.214	15.304	933,660
2023-09-15	32.004	32.144	31.542	31.612	15.018	1,039,719
2023-09-14	32.200	32.326	31.696	32.004	15.204	769,111
2023-09-13	32.340	32.354	31.794	32.158	15.277	689,640
2023-09-12	32.550	32.690	32.200	32.340	15.364	561,120
2023-09-11	32.046	32.746	31.990	32.606	15.490	1,388,660
2023-09-08	31.892	32.172	31.682	32.088	15.244	701,540
2023-09-07	32.438	32.536	31.878	31.920	15.164	811,300
2023-09-06	31.500	32.382	31.500	32.368	15.377	1,433,320
2023-09-05	31.808	32.270	31.612	31.948	15.178	905,660
2023-09-04	31.556	32.144	31.458	31.738	15.078	1,350,720
2023-09-01	32.214	32.214	31.682	31.836	15.124	1,233,400
2023-08-31	31.934	32.256	31.528	32.032	15.218	1,782,620
2023-08-30	30.772	31.962	30.744	31.780	15.098	2,141,336
2023-08-29	28.742	30.800	28.742	30.744	14.606	1,782,900
2023-08-28	30.800	30.800	28.854	29.120	13.834	1,131,620
2023-08-25	29.372	29.792	28.700	28.840	13.701	783,020
2023-08-24	29.890	30.142	29.232	29.512	14.020	804,020
2023-08-23	30.282	30.282	29.582	29.736	14.127	611,380
2023-08-22	30.506	31.122	29.540	30.282	14.386	1,031,100
2023-08-21	30.632	31.178	30.422	30.506	14.493	859,691
2023-08-18	30.590	31.220	30.464	30.702	14.586	1,008,296
2023-08-17	30.240	30.758	29.792	30.604	14.539	1,104,756
2023-08-16	30.380	30.800	30.100	30.156	14.326	661,500
2023-08-15	30.814	31.206	30.380	30.562	14.519	546,840
2023-08-14	30.898	31.472	30.422	31.010	14.732	1,248,697
2023-08-11	31.430	32.256	31.122	31.150	14.799	1,988,980
2023-08-10	30.940	31.570	30.926	31.332	14.885	844,340
2023-08-09	31.108	31.346	30.912	30.940	14.699	702,940
2023-08-08	31.220	31.626	30.898	31.080	14.765	709,100
2023-08-07	31.402	31.570	31.010	31.346	14.892	827,260
2023-08-04	31.906	32.200	31.220	31.374	14.905	928,340
2023-08-03	32.242	32.270	31.780	31.836	15.124	811,860
2023-08-02	31.962	32.368	31.640	32.368	15.377	763,700
2023-08-01	32.298	32.466	31.822	31.962	15.184	1,030,820
2023-07-31	32.718	32.788	32.298	32.410	15.397	974,400
2023-07-28	32.984	32.998	32.214	32.634	15.503	838,180
2023-07-27	33.726	33.810	32.676	32.942	15.650	1,079,961

← NewerPage 13 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.