Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	34.216	34.664	33.642	34.230	15.817	759,220
2022-01-27	35.364	35.700	33.922	33.922	15.674	1,093,260
2022-01-26	35.140	36.106	35.056	35.322	16.321	808,337
2022-01-25	37.576	37.576	35.364	35.364	16.341	1,376,317
2022-01-24	37.254	37.758	37.254	37.576	17.363	750,668
2022-01-21	37.100	37.282	36.792	37.240	17.208	804,848
2022-01-20	38.710	38.836	36.974	37.142	17.162	1,914,333
2022-01-19	38.878	39.088	38.640	38.710	17.887	754,460
2022-01-18	39.508	39.704	38.850	38.878	17.965	1,561,688
2022-01-17	39.340	39.844	39.200	39.704	18.346	1,049,752
2022-01-14	40.040	40.418	39.410	39.536	18.269	1,505,049
2022-01-13	40.460	40.586	40.152	40.306	18.624	1,064,840
2022-01-12	39.844	40.684	39.844	40.460	18.696	1,544,730
2022-01-11	40.292	40.390	39.760	39.830	18.404	889,522
2022-01-10	39.914	40.432	39.550	40.222	18.586	857,096
2022-01-07	40.516	40.600	39.942	39.984	18.476	1,433,353
2022-01-06	39.872	40.740	39.872	40.488	18.708	1,005,100
2022-01-05	40.922	40.978	40.110	40.376	18.657	1,429,502
2022-01-04	40.544	40.950	40.376	40.908	18.903	1,526,634
2021-12-31	40.292	40.600	40.208	40.404	18.670	1,037,710
2021-12-30	40.124	40.600	40.124	40.292	18.618	1,089,726
2021-12-29	40.642	40.642	40.124	40.180	18.566	1,185,125
2021-12-28	40.474	40.740	40.208	40.656	18.786	1,178,266
2021-12-27	40.040	40.432	39.690	40.418	18.676	1,274,166
2021-12-24	41.762	41.972	40.054	40.138	18.547	3,185,242
2021-12-23	42.672	42.728	41.832	41.832	19.330	2,687,186
2021-12-22	41.720	44.240	41.580	42.546	19.659	4,172,837
2021-12-21	40.712	41.538	40.488	41.286	19.077	1,963,871
2021-12-20	40.838	41.006	40.418	40.432	18.683	2,198,980
2021-12-17	41.678	42.826	41.146	41.454	19.155	3,176,486
2021-12-16	41.300	42.882	40.670	42.098	19.452	4,330,124
2021-12-15	40.460	41.734	40.390	41.524	19.187	3,093,441
2021-12-14	40.460	41.034	39.508	40.796	18.851	3,466,668
2021-12-13	41.580	41.902	41.314	41.524	19.187	1,490,962
2021-12-10	41.076	41.832	40.460	41.636	19.239	1,704,642
2021-12-09	41.370	41.482	40.880	41.076	18.980	1,506,561
2021-12-08	40.334	41.370	40.334	41.160	19.019	1,544,834
2021-12-07	41.972	42.420	40.054	40.768	18.838	2,673,407
2021-12-06	43.176	43.176	41.664	42.028	19.420	2,928,562
2021-12-03	43.764	44.100	43.120	43.218	19.970	3,710,583
2021-12-02	42.560	44.954	42.000	44.240	20.442	6,959,131
2021-12-01	42.630	43.036	42.560	42.910	19.828	2,019,448
2021-11-30	43.666	44.100	42.490	42.770	19.763	3,271,074
2021-11-29	42.728	44.268	41.748	43.666	20.177	3,618,965
2021-11-26	43.386	44.450	42.924	43.764	20.222	4,306,111
2021-11-25	43.400	43.540	42.588	43.316	20.015	2,502,236
2021-11-24	42.728	43.946	42.714	43.246	19.983	3,453,539
2021-11-23	43.680	44.450	43.414	43.428	20.067	4,632,468
2021-11-22	42.070	46.200	41.678	44.002	20.332	6,947,022
2021-11-19	42.420	42.420	41.580	42.070	19.440	2,808,516
2021-11-18	42.014	42.770	41.874	42.448	19.614	4,524,080
2021-11-17	40.810	43.386	40.488	42.336	19.562	6,436,742
2021-11-16	41.286	41.286	40.180	40.320	18.631	2,831,739
2021-11-15	41.020	41.440	40.642	41.300	19.084	2,875,394
2021-11-12	40.418	41.104	39.858	41.034	18.961	3,579,081
2021-11-11	40.068	40.880	39.998	40.334	18.637	2,951,478
2021-11-10	40.390	40.544	39.354	40.040	18.502	2,003,685
2021-11-09	40.600	40.768	39.970	40.208	18.579	2,417,296
2021-11-08	39.270	40.446	39.032	40.390	18.663	3,027,273
2021-11-05	39.676	40.320	39.256	39.704	18.346	2,549,267

← NewerPage 20 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.