Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29.246	29.932	28.420	29.862	13.969	1,796,960
2023-04-25	28.798	29.232	27.790	28.784	13.464	1,066,671
2023-04-24	29.022	29.372	28.504	28.798	13.471	966,700
2023-04-21	29.974	30.338	29.204	29.218	13.667	1,229,562
2023-04-20	30.268	30.394	29.960	29.960	14.015	830,842
2023-04-19	31.010	31.024	30.226	30.240	14.146	1,546,720
2023-04-18	31.136	32.144	30.870	31.010	14.506	2,051,420
2023-04-17	30.898	31.206	30.660	31.066	14.532	662,442
2023-04-14	30.968	31.178	30.814	31.052	14.525	839,160
2023-04-13	31.500	31.500	30.800	30.926	14.466	1,323,280
2023-04-12	31.136	31.584	31.052	31.570	14.768	788,162
2023-04-11	31.500	31.556	30.926	31.150	14.571	1,303,680
2023-04-10	31.878	32.214	31.514	31.542	14.755	1,193,081
2023-04-07	32.172	32.270	31.794	31.934	14.938	983,081
2023-04-06	32.144	32.312	31.780	32.144	15.036	970,760
2023-04-04	33.138	33.166	31.948	32.130	15.030	1,601,320
2023-04-03	32.900	33.068	32.494	32.928	15.403	1,535,520
2023-03-31	32.718	33.544	32.718	32.970	15.422	1,188,180
2023-03-30	34.090	34.090	32.634	33.152	15.508	2,506,214
2023-03-29	33.040	34.090	32.900	33.978	15.894	3,465,142
2023-03-28	33.572	33.684	32.900	33.096	15.481	1,139,320
2023-03-27	33.516	33.950	33.236	33.670	15.750	1,848,980
2023-03-24	33.544	33.712	33.082	33.502	15.671	1,544,760
2023-03-23	33.544	33.544	33.068	33.376	15.612	1,354,080
2023-03-22	33.530	33.740	33.138	33.516	15.678	2,279,022
2023-03-21	32.200	34.300	31.542	33.754	15.789	3,636,504
2023-03-20	32.074	32.564	31.346	31.962	14.951	1,097,880
2023-03-17	32.592	32.620	31.934	31.934	14.938	908,180
2023-03-16	32.830	33.166	31.948	31.948	14.944	1,445,361
2023-03-15	32.242	33.880	32.242	33.012	15.442	2,207,380
2023-03-14	32.746	32.970	31.570	31.836	14.892	1,062,846
2023-03-13	32.788	33.222	32.200	32.816	15.351	1,393,140
2023-03-10	33.362	34.118	32.900	32.900	15.390	1,200,886
2023-03-09	33.166	33.670	33.012	33.544	15.691	1,267,980
2023-03-08	32.592	33.180	32.494	33.180	15.521	779,902
2023-03-07	33.936	33.936	32.620	32.620	15.259	1,720,426
2023-03-06	33.390	33.824	33.334	33.824	15.822	1,119,160
2023-03-03	33.320	33.992	33.320	33.572	15.704	1,134,700
2023-03-02	33.838	33.936	33.320	33.334	15.593	1,220,660
2023-03-01	33.488	33.838	33.278	33.824	15.822	1,372,522
2023-02-28	33.152	33.488	32.928	33.320	15.586	841,607
2023-02-27	33.516	33.698	33.138	33.166	15.514	1,029,280
2023-02-24	33.810	33.810	33.180	33.418	15.632	975,958
2023-02-23	33.684	33.992	33.334	33.810	15.815	1,718,516
2023-02-22	33.264	34.300	32.984	33.642	15.737	2,458,939
2023-02-21	33.320	33.824	33.012	33.264	15.560	1,431,780
2023-02-20	32.816	33.222	32.340	33.208	15.534	1,329,580
2023-02-17	32.704	33.432	32.704	32.816	15.351	1,641,827
2023-02-16	33.684	33.852	32.410	32.634	15.265	2,230,900
2023-02-15	33.656	33.866	33.460	33.586	15.711	1,416,380
2023-02-14	33.740	33.880	33.516	33.852	15.835	1,275,943
2023-02-13	33.656	33.838	33.362	33.768	15.796	1,769,600
2023-02-10	33.796	33.810	33.474	33.656	15.743	1,875,160
2023-02-09	34.020	34.020	33.320	34.020	15.914	3,929,762
2023-02-08	32.942	35.700	32.914	34.202	15.999	6,739,182
2023-02-07	32.746	33.264	32.620	33.082	15.475	1,075,900
2023-02-06	32.816	33.040	32.494	32.802	15.344	851,620
2023-02-03	32.718	32.928	32.242	32.816	15.351	1,235,080
2023-02-02	32.872	33.292	32.564	32.718	15.305	1,536,434
2023-02-01	32.900	32.900	32.564	32.886	15.383	1,069,740

← NewerPage 15 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.