Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	35.490	36.358	34.104	36.036	16.857	4,074,840
2022-07-29	35.728	37.086	35.490	35.490	16.601	6,132,918
2022-07-28	36.400	36.554	35.644	35.728	16.713	5,684,025
2022-07-27	34.720	37.086	34.720	36.862	17.243	9,403,196
2022-07-26	34.552	35.952	33.068	35.476	16.595	7,382,228
2022-07-25	34.160	34.720	33.460	34.244	16.018	3,409,504
2022-07-22	34.832	34.986	33.698	34.468	16.123	5,702,723
2022-07-21	33.992	36.232	33.376	35.350	16.536	10,040,366
2022-07-20	34.300	34.762	33.782	33.950	15.881	5,127,542
2022-07-19	33.600	35.392	33.600	34.552	16.163	7,032,835
2022-07-18	33.768	34.986	33.096	34.790	16.274	9,990,808
2022-07-15	33.978	36.176	33.544	34.454	16.117	15,375,224
2022-07-14	30.156	32.886	29.890	32.886	15.383	5,047,203
2022-07-13	29.680	30.324	29.540	29.890	13.982	1,170,334
2022-07-12	30.814	31.080	29.736	29.736	13.910	1,925,140
2022-07-11	30.814	31.500	30.254	31.080	14.538	1,786,615
2022-07-08	31.500	31.640	30.954	31.024	14.512	2,260,300
2022-07-07	30.338	32.088	29.946	31.542	14.755	3,899,946
2022-07-06	30.674	31.080	30.240	30.380	14.211	1,282,895
2022-07-05	31.500	31.598	30.478	30.660	14.342	2,360,717
2022-07-04	30.338	32.200	29.680	31.598	14.781	4,072,574
2022-07-01	30.506	30.730	30.170	30.366	14.204	1,753,098
2022-06-30	30.450	31.052	30.436	30.520	14.276	2,035,097
2022-06-29	32.172	32.172	30.464	30.464	14.250	3,807,606
2022-06-28	32.200	32.354	31.640	32.200	15.062	3,728,377
2022-06-27	32.774	32.970	31.612	32.200	15.062	4,827,620
2022-06-24	32.900	33.320	31.752	32.508	15.206	5,715,308
2022-06-23	32.340	32.830	31.220	32.606	15.252	6,266,503
2022-06-22	30.940	34.300	30.828	32.970	15.422	8,951,434
2022-06-21	32.186	32.452	30.590	31.276	14.630	5,810,620
2022-06-20	32.508	33.852	31.584	31.626	14.794	11,079,926
2022-06-17	28.308	31.360	28.210	31.360	14.669	4,261,320
2022-06-16	28.042	28.700	27.846	28.504	13.333	1,575,870
2022-06-15	28.280	28.742	28.000	28.028	13.111	1,751,960
2022-06-14	28.280	28.546	27.594	28.294	13.235	1,673,789
2022-06-13	27.650	28.896	27.286	28.630	13.392	2,506,203
2022-06-10	26.740	27.762	26.740	27.692	12.954	1,489,103
2022-06-09	28.266	28.266	26.922	27.020	12.639	2,149,560
2022-06-08	28.756	28.952	27.692	28.280	13.229	2,372,020
2022-06-07	29.568	29.680	28.560	28.784	13.464	2,220,260
2022-06-06	28.644	29.666	28.252	29.638	13.864	2,808,373
2022-06-02	28.168	28.840	27.958	28.728	13.438	2,589,962
2022-06-01	28.112	28.882	28.112	28.728	13.274	2,540,720
2022-05-31	28.560	28.560	27.650	28.266	13.061	1,869,420
2022-05-30	28.000	28.560	27.468	28.294	13.074	2,139,264
2022-05-27	27.286	28.308	26.670	27.790	12.841	2,944,824
2022-05-26	27.804	29.792	27.146	27.692	12.796	4,849,405
2022-05-25	27.356	27.888	27.356	27.832	12.860	956,340
2022-05-24	28.616	28.924	26.866	27.356	12.640	1,878,100
2022-05-23	28.308	28.700	28.084	28.602	13.216	1,496,880
2022-05-20	28.140	28.420	27.860	28.308	13.080	1,829,499
2022-05-19	27.496	28.224	27.160	27.972	12.925	1,877,548
2022-05-18	27.230	27.930	26.992	27.692	12.796	2,120,385
2022-05-17	27.160	27.440	26.628	27.230	12.582	1,452,367
2022-05-16	27.314	27.734	26.712	27.160	12.550	1,706,740
2022-05-13	27.020	27.398	26.572	26.992	12.472	1,207,722
2022-05-12	26.866	27.216	26.488	27.006	12.479	1,917,720
2022-05-11	26.320	27.790	26.278	26.908	12.434	2,583,522
2022-05-10	26.152	26.502	25.620	26.418	12.207	1,372,365
2022-05-09	25.270	26.166	25.270	26.026	12.026	970,582

← NewerPage 18 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.