Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	20.400	20.650	20.310	20.620	20.427	2,341,688
2026-04-16	20.300	20.630	20.150	20.480	20.288	2,261,752
2026-04-15	20.600	20.690	20.160	20.230	20.040	1,726,696
2026-04-14	20.300	20.600	20.170	20.590	20.397	2,130,472
2026-04-13	20.150	20.450	20.080	20.300	20.110	2,148,724
2026-04-10	19.780	20.700	19.780	20.310	20.120	4,345,028
2026-04-09	19.710	19.860	19.570	19.650	19.466	1,222,476
2026-04-08	19.750	19.880	19.470	19.860	19.674	2,188,605
2026-04-07	19.070	19.500	18.990	19.420	19.238	1,690,876
2026-04-03	19.600	19.790	18.930	18.950	18.772	1,727,300
2026-04-02	19.820	20.060	19.450	19.560	19.377	1,412,300
2026-04-01	19.730	20.140	19.730	19.950	19.763	1,562,072
2026-03-31	20.300	20.300	19.760	19.770	19.585	1,653,272
2026-03-30	19.910	20.330	19.850	20.170	19.981	1,863,751
2026-03-27	19.560	20.320	19.560	20.170	19.981	2,174,600
2026-03-26	19.810	20.290	19.770	19.860	19.674	2,124,112
2026-03-25	19.650	19.960	19.510	19.910	19.723	1,901,600
2026-03-24	19.390	19.680	19.030	19.640	19.456	2,172,660
2026-03-23	19.700	20.010	18.990	19.120	18.941	3,057,564
2026-03-20	20.160	20.530	19.880	19.890	19.704	2,350,500
2026-03-19	20.320	20.530	20.070	20.150	19.961	1,388,424
2026-03-18	20.540	20.680	20.200	20.520	20.328	1,635,317
2026-03-17	21.280	21.300	20.530	20.530	20.338	1,888,292
2026-03-16	20.920	21.350	20.900	21.160	20.962	1,881,348
2026-03-13	20.800	21.560	20.800	21.150	20.952	2,745,894
2026-03-12	21.200	21.550	20.970	21.140	20.942	4,268,440
2026-03-11	20.860	22.270	20.740	21.650	21.447	7,487,989
2026-03-10	20.490	20.800	20.490	20.780	20.585	1,291,528
2026-03-09	20.600	20.600	20.120	20.470	20.278	1,542,280
2026-03-06	20.230	20.660	20.180	20.640	20.447	1,576,172
2026-03-05	20.100	20.420	20.100	20.300	20.110	1,775,056
2026-03-04	19.740	20.280	19.740	19.900	19.713	1,861,844
2026-03-03	21.020	21.230	20.150	20.170	19.981	3,035,924
2026-03-02	21.500	21.690	21.020	21.020	20.823	3,704,560
2026-02-27	21.910	21.930	21.600	21.910	21.705	1,843,452
2026-02-26	22.040	22.130	21.850	21.890	21.685	1,755,460
2026-02-25	21.810	22.080	21.750	22.040	21.833	2,530,596
2026-02-24	21.640	21.890	21.640	21.780	21.576	1,622,268
2026-02-13	21.530	21.950	21.510	21.640	21.437	1,843,580
2026-02-12	21.800	21.800	21.500	21.520	21.318	1,857,652
2026-02-11	21.730	21.820	21.640	21.730	21.526	1,139,212
2026-02-10	21.800	21.900	21.710	21.730	21.526	1,371,488
2026-02-09	21.860	21.920	21.800	21.860	21.655	1,901,000
2026-02-06	21.600	22.000	21.480	21.810	21.606	2,402,468
2026-02-05	21.600	21.760	21.560	21.600	21.398	1,222,580
2026-02-04	21.640	21.780	21.500	21.770	21.566	1,856,136
2026-02-03	21.490	21.650	21.330	21.620	21.417	1,816,188
2026-02-02	21.440	21.650	21.250	21.310	21.110	1,727,856
2026-01-30	21.720	21.720	21.240	21.500	21.298	2,484,716
2026-01-29	21.800	21.950	21.510	21.680	21.477	3,087,580
2026-01-28	21.880	22.000	21.550	21.610	21.407	2,954,752
2026-01-27	22.670	22.670	21.540	21.870	21.665	5,475,668
2026-01-26	23.510	23.590	22.500	22.700	22.487	6,247,956
2026-01-23	23.500	23.660	22.850	23.510	23.290	7,627,839
2026-01-22	23.980	24.220	23.650	23.700	23.478	4,624,713
2026-01-21	23.480	23.940	23.410	23.900	23.676	5,110,638
2026-01-20	23.670	24.500	23.610	23.790	23.567	7,459,012
2026-01-19	23.320	23.790	23.260	23.670	23.448	4,280,764
2026-01-16	23.950	23.950	23.280	23.440	23.220	5,732,540
2026-01-15	23.020	24.000	22.900	23.650	23.428	10,704,576

← NewerPage 3 of 5 · 241 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.