Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	32.900	32.900	32.564	32.886	15.383	1,069,740
2023-01-31	32.410	32.676	32.228	32.676	15.285	936,254
2023-01-30	32.214	33.110	32.214	32.578	15.239	1,979,320
2023-01-20	31.640	31.976	31.542	31.948	14.944	946,065
2023-01-19	30.954	31.640	30.954	31.640	14.800	702,940
2023-01-18	31.038	31.430	30.828	31.346	14.663	1,008,225
2023-01-17	31.360	31.402	30.702	31.080	14.538	713,300
2023-01-16	30.590	31.094	30.520	31.024	14.512	896,140
2023-01-13	30.898	31.122	30.254	30.576	14.303	1,060,761
2023-01-12	30.870	31.290	30.800	30.870	14.440	662,760
2023-01-11	31.052	31.360	30.716	30.800	14.407	937,300
2023-01-10	30.982	31.220	30.842	31.136	14.565	948,780
2023-01-09	31.220	31.458	30.800	31.122	14.558	1,443,820
2023-01-06	30.660	31.360	30.450	30.800	14.407	1,412,180
2023-01-05	30.422	31.122	30.184	30.758	14.388	1,311,416
2023-01-04	30.492	30.590	30.002	30.394	14.217	1,052,380
2023-01-03	29.932	30.478	29.540	30.422	14.231	1,177,960
2022-12-30	29.582	29.792	29.414	29.792	13.936	623,840
2022-12-29	29.764	30.030	29.330	29.344	13.726	783,580
2022-12-28	29.988	29.988	29.386	29.624	13.857	886,760
2022-12-27	30.254	30.702	29.778	30.226	14.139	1,013,320
2022-12-26	29.120	30.212	29.120	30.156	14.106	1,247,180
2022-12-23	29.008	29.610	29.008	29.120	13.622	917,900
2022-12-22	30.338	30.660	29.260	29.400	13.753	1,285,582
2022-12-21	30.520	30.730	29.778	30.030	14.047	1,654,800
2022-12-20	31.136	31.136	30.450	30.548	14.290	1,552,664
2022-12-19	32.060	32.284	30.954	31.136	14.565	1,707,580
2022-12-16	32.620	32.732	31.752	32.060	14.997	1,922,302
2022-12-15	32.718	33.026	32.452	32.928	15.403	1,286,525
2022-12-14	33.810	33.880	32.368	32.508	15.206	2,719,742
2022-12-13	33.768	34.230	33.642	33.922	15.868	1,417,080
2022-12-12	34.160	34.160	33.642	33.796	15.809	1,235,042
2022-12-09	33.628	34.244	33.628	34.188	15.992	1,817,862
2022-12-08	33.880	34.328	33.614	34.160	15.979	2,329,002
2022-12-07	35.112	35.532	34.314	34.342	16.064	3,438,404
2022-12-06	34.720	35.196	34.580	35.112	16.424	3,619,383
2022-12-05	34.482	34.902	33.852	34.860	16.307	3,589,180
2022-12-02	34.650	34.902	34.062	34.370	16.077	3,432,240
2022-12-01	34.860	35.266	34.314	34.468	16.123	5,720,806
2022-11-30	33.964	37.366	33.222	35.406	16.562	9,510,103
2022-11-29	33.922	34.272	33.600	34.034	15.920	4,891,532
2022-11-28	33.908	34.104	33.040	34.104	15.953	4,967,236
2022-11-25	35.588	36.400	33.516	34.104	15.953	11,721,123
2022-11-24	31.892	34.846	31.752	34.846	16.300	6,679,405
2022-11-23	32.004	32.060	30.660	31.682	14.820	2,030,085
2022-11-22	32.508	33.012	31.640	32.004	14.971	2,469,150
2022-11-21	32.102	32.480	31.388	32.480	15.193	1,651,987
2022-11-18	32.200	32.620	32.018	32.102	15.017	1,617,844
2022-11-17	31.962	32.158	31.570	32.158	15.043	1,067,070
2022-11-16	32.550	32.648	31.920	31.976	14.958	1,209,173
2022-11-15	32.046	32.550	31.892	32.550	15.226	1,811,114
2022-11-14	31.850	32.088	31.108	32.032	14.984	1,701,980
2022-11-11	32.452	32.592	31.514	31.612	14.787	1,566,740
2022-11-10	32.060	32.480	31.710	31.752	14.853	1,142,820
2022-11-09	32.872	32.872	32.074	32.130	15.030	1,274,980
2022-11-08	32.914	33.012	32.270	32.536	15.219	1,260,225
2022-11-07	32.760	33.684	32.648	32.956	15.416	2,140,083
2022-11-04	31.976	33.012	31.976	32.760	15.324	2,171,556
2022-11-03	31.878	32.634	31.500	32.144	15.036	1,510,826
2022-11-02	32.186	32.340	31.780	32.060	14.997	1,704,500

← NewerPage 16 of 21 · 1,213 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.