Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.460	33.754	33.138	33.502	15.916	718,480
2023-07-25	33.264	33.516	32.760	33.460	15.896	1,201,760
2023-07-24	32.788	33.124	32.508	33.110	15.730	710,983
2023-07-21	33.278	33.348	32.648	32.746	15.557	1,011,042
2023-07-20	33.908	33.950	33.208	33.208	15.776	1,559,702
2023-07-19	33.754	34.020	33.600	33.880	16.095	1,062,766
2023-07-18	33.614	34.020	33.488	33.726	16.022	1,192,482
2023-07-17	33.656	34.104	33.320	33.488	15.909	1,436,472
2023-07-14	33.880	33.908	33.362	33.586	15.956	1,449,102
2023-07-13	32.970	33.922	32.970	33.740	16.029	2,253,720
2023-07-12	33.348	33.656	32.956	33.026	15.690	1,636,163
2023-07-11	32.746	33.544	32.508	33.488	15.909	2,033,098
2023-07-10	32.648	33.012	32.312	32.746	15.557	1,064,560
2023-07-07	32.480	32.536	32.130	32.312	15.351	741,860
2023-07-06	32.690	32.690	32.312	32.438	15.410	556,088
2023-07-05	32.858	32.858	32.298	32.466	15.424	892,220
2023-07-04	32.928	32.928	32.354	32.788	15.577	1,248,100
2023-07-03	32.564	33.040	32.564	32.620	15.497	1,150,240
2023-06-30	32.830	32.886	32.340	32.634	15.503	1,147,020
2023-06-29	32.480	32.886	32.284	32.634	15.503	1,328,320
2023-06-28	32.480	32.550	31.654	32.480	15.430	1,068,060
2023-06-27	31.472	32.732	31.262	32.452	15.417	1,458,240
2023-06-26	31.864	32.200	31.080	31.472	14.951	987,774
2023-06-21	32.102	32.480	31.878	32.200	15.297	1,150,865
2023-06-20	32.396	32.396	31.780	32.074	15.237	815,780
2023-06-19	32.130	32.228	31.906	32.018	15.211	678,300
2023-06-16	32.480	32.494	31.976	32.158	15.277	915,880
2023-06-15	32.102	32.424	31.836	32.424	15.404	1,056,720
2023-06-14	32.018	32.200	31.682	32.088	15.244	862,260
2023-06-13	31.752	32.284	31.626	32.060	15.231	842,520
2023-06-12	31.122	31.864	30.730	31.794	15.104	842,520
2023-06-09	31.108	31.388	30.800	31.122	14.785	519,680
2023-06-08	31.794	31.934	31.108	31.108	14.779	621,460
2023-06-07	31.262	31.920	31.122	31.584	15.005	739,060
2023-06-06	31.892	31.892	31.094	31.248	14.845	883,120
2023-06-05	31.892	32.130	31.542	31.710	15.065	803,999
2023-06-02	31.990	32.144	31.654	31.878	15.144	1,096,039
2023-06-01	32.886	32.970	32.494	32.550	15.226	1,108,639
2023-05-31	33.026	33.040	32.396	32.886	15.383	997,920
2023-05-30	32.592	33.054	32.326	32.802	15.344	1,317,400
2023-05-29	32.214	33.194	32.214	32.802	15.344	1,430,622
2023-05-26	32.046	32.438	31.696	32.368	15.141	1,202,320
2023-05-25	31.850	32.116	31.668	32.046	14.990	902,160
2023-05-24	31.640	32.130	31.444	31.822	14.885	1,009,082
2023-05-23	32.060	32.060	31.528	31.654	14.807	797,402
2023-05-22	31.682	32.186	31.472	31.822	14.885	1,196,720
2023-05-19	31.178	31.640	30.954	31.612	14.787	959,263
2023-05-18	31.010	31.220	30.674	31.136	14.565	888,300
2023-05-17	30.940	31.010	30.660	30.898	14.453	823,340
2023-05-16	30.632	30.996	30.422	30.856	14.434	1,197,523
2023-05-15	30.100	30.730	30.100	30.632	14.329	792,120
2023-05-12	30.506	30.814	30.114	30.226	14.139	431,200
2023-05-11	30.100	30.520	29.820	30.492	14.263	686,700
2023-05-10	29.624	30.170	29.414	29.946	14.008	581,000
2023-05-09	30.128	30.128	29.540	29.624	13.857	730,240
2023-05-08	30.520	30.702	30.002	30.128	14.093	598,780
2023-05-05	30.590	30.590	30.044	30.394	14.217	754,880
2023-05-04	30.142	30.660	29.904	30.590	14.309	821,748
2023-04-28	30.002	30.338	29.876	30.268	14.159	816,982
2023-04-27	29.330	30.184	29.330	30.002	14.034	1,330,205

← NewerPage 14 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.