Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.270	13.570	13.050	13.450	13.450	1,834,260
2026-07-15	13.200	13.500	13.200	13.340	13.340	1,647,836
2026-07-14	12.950	13.280	12.780	13.250	13.250	2,280,027
2026-07-13	13.500	13.500	12.920	13.000	13.000	1,922,716
2026-07-10	13.430	13.780	13.180	13.500	13.500	2,112,027
2026-07-09	13.360	13.500	12.990	13.420	13.420	2,211,611
2026-07-08	13.520	13.650	13.250	13.360	13.360	1,768,181
2026-07-07	13.950	14.140	13.600	13.650	13.650	1,895,204
2026-07-06	14.230	14.450	13.910	13.910	13.910	2,166,300
2026-07-03	14.090	14.390	14.070	14.290	14.290	2,384,856
2026-07-02	14.070	14.380	13.940	14.040	14.040	2,683,060
2026-07-01	13.800	14.150	13.620	14.070	14.070	3,427,761
2026-06-30	13.690	13.990	13.600	13.860	13.860	2,668,632
2026-06-29	13.950	14.040	13.530	13.850	13.850	3,423,460
2026-06-26	14.800	14.800	13.900	14.060	14.060	4,823,916
2026-06-25	15.930	15.960	15.070	15.070	15.070	5,124,047
2026-06-24	16.710	16.890	16.200	16.230	16.230	4,617,780
2026-06-23	17.590	17.780	16.900	16.930	16.930	6,909,439
2026-06-22	16.930	18.500	16.180	18.100	18.100	11,561,690
2026-06-18	16.230	17.580	16.060	17.250	17.250	8,745,545
2026-06-17	16.000	17.410	15.730	16.580	16.580	8,257,350
2026-06-16	15.770	16.130	15.710	15.990	15.990	2,414,736
2026-06-15	15.920	16.230	15.830	16.000	15.850	1,693,813
2026-06-12	15.500	16.200	15.290	15.880	15.731	2,354,200
2026-06-11	15.500	15.550	15.170	15.410	15.266	1,270,580
2026-06-10	15.920	15.920	15.390	15.540	15.394	1,530,980
2026-06-09	15.850	15.940	15.570	15.870	15.721	1,789,824
2026-06-08	15.920	16.120	15.380	15.680	15.533	2,321,452
2026-06-05	16.170	16.460	15.770	16.230	16.078	2,263,932
2026-06-04	16.310	16.410	16.030	16.130	15.979	1,752,727
2026-06-03	16.720	16.720	16.310	16.430	16.276	1,871,496
2026-06-02	17.060	17.200	16.510	16.670	16.514	2,203,240
2026-06-01	16.810	17.200	16.510	17.090	16.930	2,908,392
2026-05-29	17.180	17.220	16.520	16.610	16.454	2,393,960
2026-05-28	17.210	17.270	16.750	17.150	16.989	2,239,352
2026-05-27	17.570	17.570	16.890	17.000	16.841	3,031,056
2026-05-26	17.630	17.630	17.310	17.490	17.326	1,927,212
2026-05-25	18.240	18.240	17.380	17.640	17.475	2,478,501
2026-05-22	17.750	18.150	17.580	18.050	17.881	2,030,631
2026-05-21	18.520	18.700	17.760	17.780	17.613	3,025,100
2026-05-20	18.450	18.510	18.070	18.480	18.307	2,299,204
2026-05-19	18.400	18.570	18.240	18.410	18.237	1,567,510
2026-05-18	18.320	18.560	18.010	18.420	18.247	1,776,591
2026-05-15	18.710	18.720	18.210	18.330	18.158	2,854,959
2026-05-14	18.930	19.000	18.390	18.390	18.218	3,793,738
2026-05-13	19.330	19.500	18.810	18.940	18.762	5,226,100
2026-05-12	19.950	19.950	19.160	19.350	19.169	3,665,728
2026-05-11	20.500	20.500	19.850	20.000	19.813	3,898,848
2026-05-08	20.110	20.620	20.010	20.280	20.090	2,273,865
2026-05-07	20.370	20.440	20.040	20.120	19.931	2,361,800
2026-05-06	20.300	20.490	20.280	20.360	20.169	1,763,719
2026-04-30	20.580	20.580	20.220	20.300	20.110	1,890,976
2026-04-29	20.260	20.650	20.160	20.590	20.397	2,701,886
2026-04-28	20.300	20.740	20.150	20.270	20.080	2,614,820
2026-04-27	20.340	20.560	19.960	20.530	20.338	1,946,872
2026-04-24	20.050	20.500	19.860	20.340	20.149	2,069,240
2026-04-23	20.650	20.650	20.000	20.050	19.862	2,303,020
2026-04-22	20.300	20.740	20.300	20.530	20.338	1,996,752
2026-04-21	20.420	20.540	20.210	20.400	20.209	1,599,408
2026-04-20	20.500	20.550	20.330	20.400	20.209	1,735,236

← NewerPage 2 of 2 · 120 trading days

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.