Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	31.192	32.228	31.178	32.186	15.056	2,192,222
2022-10-31	29.624	31.262	29.624	30.982	14.493	1,801,520
2022-10-28	31.220	31.374	29.568	29.778	13.929	1,217,596
2022-10-27	31.766	32.158	31.220	31.220	14.604	1,355,949
2022-10-26	30.912	31.752	30.912	31.752	14.853	1,700,746
2022-10-25	30.884	31.458	30.198	31.038	14.519	1,351,670
2022-10-24	31.346	31.920	30.842	31.038	14.519	1,562,400
2022-10-21	31.444	31.892	31.136	31.430	14.702	1,416,062
2022-10-20	31.612	32.116	31.052	31.220	14.604	3,028,459
2022-10-19	31.976	34.440	31.850	32.466	15.187	4,846,676
2022-10-18	31.878	32.130	31.234	31.780	14.866	2,524,356
2022-10-17	31.206	31.920	30.800	31.724	14.840	2,620,507
2022-10-14	29.358	30.240	29.358	30.086	14.073	1,124,340
2022-10-13	28.980	29.820	28.910	29.372	13.739	1,173,900
2022-10-12	28.490	29.232	27.650	29.176	13.648	1,435,942
2022-10-11	27.846	28.490	27.622	28.210	13.196	1,359,416
2022-10-10	28.602	29.036	27.440	27.664	12.941	1,143,940
2022-09-30	29.134	29.386	28.420	28.602	13.379	950,040
2022-09-29	29.694	30.240	29.204	29.204	13.661	939,820
2022-09-28	30.660	30.660	29.582	29.582	13.838	1,368,740
2022-09-27	29.680	30.940	29.680	30.576	14.303	1,392,753
2022-09-26	29.442	30.576	29.414	29.680	13.884	990,360
2022-09-23	31.080	31.262	29.932	30.240	14.146	1,329,816
2022-09-22	30.632	31.570	30.576	30.828	14.421	990,827
2022-09-21	30.520	31.290	30.408	30.996	14.499	1,143,686
2022-09-20	29.792	31.052	29.792	30.898	14.453	1,753,574
2022-09-19	30.086	30.296	29.260	29.652	13.870	1,442,140
2022-09-16	31.010	31.276	30.100	30.114	14.087	1,480,500
2022-09-15	32.746	33.138	30.422	31.010	14.506	2,129,260
2022-09-14	32.774	32.858	32.256	32.718	15.305	992,040
2022-09-13	32.774	33.348	32.676	33.082	15.475	1,098,020
2022-09-09	33.334	33.642	32.648	32.760	15.324	1,365,280
2022-09-08	34.020	34.650	33.390	33.446	15.645	1,472,380
2022-09-07	33.544	34.272	33.376	34.090	15.946	1,648,638
2022-09-06	32.746	33.782	32.242	33.754	15.789	2,525,605
2022-09-05	33.320	33.460	32.634	32.760	15.324	1,417,602
2022-09-02	32.956	33.446	32.620	33.208	15.534	1,372,840
2022-09-01	32.732	33.698	32.396	32.830	15.357	1,630,860
2022-08-31	34.384	34.468	32.228	32.690	15.292	3,258,780
2022-08-30	35.560	35.700	34.328	34.384	16.084	2,608,162
2022-08-29	35.182	37.142	34.300	35.630	16.667	3,474,940
2022-08-26	35.336	37.436	35.210	35.742	16.719	5,578,402
2022-08-25	34.916	35.924	33.572	34.328	16.058	2,711,951
2022-08-24	37.800	37.870	34.972	35.000	16.372	4,008,684
2022-08-23	36.092	37.730	36.064	37.338	17.466	3,658,862
2022-08-22	36.498	37.198	36.176	36.512	17.079	2,184,420
2022-08-19	37.464	37.744	36.820	36.834	17.230	2,670,220
2022-08-18	37.324	38.416	36.820	37.534	17.557	3,983,560
2022-08-17	37.800	38.500	36.932	37.674	17.623	4,594,380
2022-08-16	37.716	38.150	37.142	37.940	17.747	4,443,740
2022-08-15	38.850	40.250	37.534	37.730	17.649	7,616,456
2022-08-12	38.304	39.032	37.786	38.850	18.173	6,563,477
2022-08-11	38.332	38.598	37.436	38.570	18.042	6,199,060
2022-08-10	36.848	41.132	36.596	38.542	18.029	10,387,293
2022-08-09	36.204	38.724	35.952	37.590	17.584	11,442,680
2022-08-08	36.050	36.554	35.210	36.190	16.929	5,188,885
2022-08-05	34.580	37.296	34.580	36.260	16.961	7,398,841
2022-08-04	34.510	35.980	34.118	34.776	16.267	8,079,296
2022-08-03	33.460	36.806	33.460	35.322	16.523	12,268,148
2022-08-02	35.014	35.406	33.222	33.460	15.652	4,941,694

← NewerPage 17 of 21 · 1,216 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.