Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.452	25.732	25.060	25.564	11.813	928,564
2022-05-05	25.732	26.320	25.620	25.844	11.942	1,289,820
2022-04-29	25.186	25.844	24.990	25.732	11.890	1,428,560
2022-04-28	25.480	25.676	24.444	24.920	11.515	1,833,504
2022-04-27	24.080	25.914	23.912	25.774	11.910	2,045,820
2022-04-26	26.320	27.118	24.598	24.668	11.398	2,028,040
2022-04-25	28.658	28.658	26.432	26.502	12.246	2,041,284
2022-04-22	28.350	29.372	27.874	28.938	13.372	1,751,362
2022-04-21	30.310	30.744	28.728	28.784	13.300	2,226,560
2022-04-20	30.660	31.542	30.226	30.562	14.122	1,890,980
2022-04-19	30.590	31.024	30.380	30.758	14.213	1,549,966
2022-04-18	30.072	30.590	29.498	30.590	14.135	1,202,880
2022-04-15	30.492	30.492	29.540	30.072	13.896	1,574,168
2022-04-14	30.814	31.598	30.562	30.744	14.206	2,193,240
2022-04-13	30.828	30.940	29.820	30.674	14.174	1,489,740
2022-04-12	30.744	30.842	29.470	30.828	14.245	1,955,380
2022-04-11	31.878	32.102	30.268	30.660	14.167	2,117,500
2022-04-08	32.242	32.578	31.234	31.780	14.685	1,972,740
2022-04-07	33.152	33.390	32.074	32.186	14.872	2,150,344
2022-04-06	32.718	33.446	32.690	33.236	15.357	1,965,040
2022-04-01	34.426	34.426	32.746	32.802	15.157	3,749,361
2022-03-31	34.832	35.014	34.160	34.286	15.843	3,106,534
2022-03-30	34.314	35.126	33.236	35.000	16.173	4,457,880
2022-03-29	34.916	35.924	33.656	33.880	15.655	5,211,536
2022-03-28	36.078	37.324	35.126	35.476	16.393	5,913,378
2022-03-25	37.548	37.800	35.910	35.910	16.593	8,082,781
2022-03-24	35.546	40.460	35.070	38.486	17.783	11,932,593
2022-03-23	39.200	42.042	37.982	38.234	17.667	17,315,846
2022-03-22	35.000	38.220	34.720	38.220	17.661	7,585,408
2022-03-21	31.668	34.748	31.668	34.748	16.056	2,331,428
2022-03-18	31.318	31.710	31.080	31.584	14.594	868,645
2022-03-17	30.800	31.906	30.800	31.360	14.491	1,595,599
2022-03-16	30.254	30.702	29.022	30.646	14.161	1,525,766
2022-03-15	31.990	32.032	30.058	30.100	13.908	1,358,494
2022-03-14	33.040	33.180	32.060	32.144	14.853	862,082
2022-03-11	32.998	33.306	32.074	33.236	15.357	903,140
2022-03-10	33.418	34.020	33.110	33.236	15.357	912,520
2022-03-09	33.824	34.650	31.906	32.970	15.235	1,254,820
2022-03-08	35.028	35.280	33.586	33.880	15.655	1,042,580
2022-03-07	35.616	35.616	35.000	35.070	16.205	790,934
2022-03-04	35.994	36.512	35.630	35.630	16.464	972,094
2022-03-03	36.092	36.764	35.882	36.260	16.755	1,507,594
2022-03-02	35.378	36.078	35.378	35.952	16.613	706,794
2022-03-01	35.434	36.092	35.434	35.770	16.528	634,568
2022-02-28	36.106	36.120	35.028	35.392	16.354	841,486
2022-02-25	35.742	36.344	35.434	35.784	16.535	1,021,720
2022-02-24	37.100	37.100	34.734	35.434	16.373	1,934,664
2022-02-23	35.798	36.792	35.798	36.596	16.910	1,712,134
2022-02-22	36.078	36.260	35.308	35.756	16.522	828,690
2022-02-21	35.938	36.302	35.630	36.190	16.723	717,920
2022-02-18	36.386	36.386	35.742	36.064	16.664	1,298,432
2022-02-17	36.036	36.736	35.742	36.694	16.955	1,774,500
2022-02-16	35.812	36.162	35.714	36.008	16.638	689,500
2022-02-15	35.476	36.050	35.126	35.784	16.535	848,309
2022-02-14	35.154	35.770	35.028	35.476	16.393	496,654
2022-02-11	35.882	35.924	35.196	35.266	16.296	592,963
2022-02-10	36.092	36.218	35.602	35.910	16.593	924,980
2022-02-09	36.092	36.386	35.728	36.106	16.684	767,834
2022-02-08	35.980	36.246	35.280	36.092	16.677	888,262
2022-02-07	34.706	36.554	34.706	35.924	16.600	1,149,362

← NewerPage 19 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.