Zhejiang MustangBattery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 23.020 | 24.000 | 22.900 | 23.650 | 23.428 | 10,704,576 |
| 2026-01-14 | 22.870 | 23.520 | 22.810 | 23.140 | 22.923 | 6,606,445 |
| 2026-01-13 | 23.390 | 23.470 | 22.800 | 22.870 | 22.656 | 5,499,948 |
| 2026-01-12 | 23.020 | 23.390 | 22.820 | 23.380 | 23.161 | 6,636,808 |
| 2026-01-09 | 22.970 | 23.180 | 22.900 | 23.150 | 22.933 | 4,164,337 |
| 2026-01-08 | 22.900 | 23.150 | 22.700 | 23.080 | 22.864 | 3,601,172 |
| 2026-01-07 | 23.070 | 23.240 | 22.820 | 22.970 | 22.755 | 4,368,804 |
| 2026-01-06 | 22.880 | 23.260 | 22.800 | 23.070 | 22.854 | 4,794,533 |
| 2026-01-05 | 22.440 | 22.790 | 22.430 | 22.780 | 22.566 | 3,382,820 |
| 2025-12-31 | 23.100 | 23.150 | 22.460 | 22.480 | 22.269 | 3,971,724 |
| 2025-12-30 | 22.750 | 23.080 | 22.580 | 22.910 | 22.695 | 4,175,585 |
| 2025-12-29 | 23.730 | 23.800 | 23.010 | 23.110 | 22.893 | 7,269,584 |
| 2025-12-26 | 23.030 | 23.870 | 23.030 | 23.700 | 23.478 | 11,158,952 |
| 2025-12-25 | 22.750 | 22.950 | 22.500 | 22.930 | 22.715 | 3,841,952 |
| 2025-12-24 | 22.580 | 22.990 | 22.580 | 22.810 | 22.596 | 3,890,776 |
| 2025-12-23 | 22.520 | 22.920 | 22.100 | 22.700 | 22.487 | 5,702,324 |
| 2025-12-22 | 22.480 | 22.570 | 22.310 | 22.510 | 22.299 | 2,363,385 |
| 2025-12-19 | 22.060 | 22.450 | 22.050 | 22.350 | 22.141 | 3,227,100 |
| 2025-12-18 | 22.290 | 22.630 | 22.050 | 22.070 | 21.863 | 3,764,416 |
| 2025-12-17 | 22.200 | 22.680 | 21.890 | 22.550 | 22.339 | 5,139,504 |
| 2025-12-16 | 22.280 | 22.830 | 21.740 | 22.410 | 22.200 | 5,966,257 |
| 2025-12-15 | 22.300 | 22.490 | 22.100 | 22.160 | 21.952 | 2,125,672 |
| 2025-12-12 | 22.210 | 22.420 | 22.170 | 22.380 | 22.170 | 2,308,596 |
| 2025-12-11 | 22.750 | 22.860 | 22.200 | 22.220 | 22.012 | 3,119,820 |
| 2025-12-10 | 22.510 | 22.710 | 22.290 | 22.670 | 22.458 | 2,843,736 |
| 2025-12-09 | 22.800 | 22.940 | 22.510 | 22.610 | 22.398 | 2,662,752 |
| 2025-12-08 | 22.560 | 23.000 | 22.470 | 22.900 | 22.685 | 3,574,455 |
| 2025-12-05 | 22.410 | 22.580 | 22.020 | 22.550 | 22.339 | 2,972,988 |
| 2025-12-04 | 22.500 | 22.620 | 22.190 | 22.400 | 22.190 | 2,600,359 |
| 2025-12-03 | 22.920 | 23.100 | 22.390 | 22.500 | 22.289 | 3,712,116 |
| 2025-12-02 | 23.560 | 23.560 | 22.890 | 22.930 | 22.715 | 3,724,464 |
| 2025-12-01 | 23.150 | 23.610 | 23.110 | 23.500 | 23.280 | 3,864,859 |
| 2025-11-28 | 23.080 | 23.320 | 22.930 | 23.300 | 23.082 | 3,459,467 |
| 2025-11-27 | 23.120 | 23.580 | 23.020 | 23.160 | 22.943 | 4,158,752 |
| 2025-11-26 | 23.120 | 23.390 | 22.920 | 23.120 | 22.903 | 4,399,060 |
| 2025-11-25 | 22.750 | 23.310 | 22.750 | 23.120 | 22.903 | 4,363,176 |
| 2025-11-24 | 22.480 | 22.820 | 22.120 | 22.700 | 22.487 | 4,714,436 |
| 2025-11-21 | 23.650 | 23.650 | 22.260 | 22.300 | 22.091 | 7,706,636 |
| 2025-11-20 | 24.190 | 24.490 | 23.800 | 24.000 | 23.775 | 5,249,376 |
| 2025-11-19 | 24.900 | 25.360 | 23.770 | 24.180 | 23.953 | 9,447,000 |
| 2025-11-18 | 26.140 | 26.880 | 24.930 | 25.180 | 24.944 | 12,530,723 |
| 2025-11-17 | 26.410 | 26.770 | 25.800 | 26.140 | 25.895 | 11,374,296 |
| 2025-11-14 | 27.510 | 27.830 | 26.500 | 26.550 | 26.301 | 22,823,779 |
| 2025-11-13 | 24.940 | 27.510 | 24.700 | 27.510 | 27.252 | 15,936,540 |
| 2025-11-12 | 25.700 | 25.710 | 24.750 | 25.010 | 24.776 | 9,875,891 |
| 2025-11-11 | 24.990 | 26.980 | 24.750 | 26.230 | 25.984 | 16,414,952 |
| 2025-11-10 | 25.250 | 25.730 | 24.710 | 24.900 | 24.667 | 8,467,607 |
| 2025-11-07 | 25.100 | 25.990 | 25.090 | 25.570 | 25.330 | 7,924,888 |
| 2025-11-06 | 26.070 | 26.780 | 25.250 | 25.480 | 25.241 | 12,776,040 |
| 2025-11-05 | 27.280 | 27.600 | 25.820 | 26.560 | 26.311 | 15,416,776 |
| 2025-11-04 | 26.950 | 28.250 | 26.600 | 27.900 | 27.638 | 20,488,956 |
| 2025-11-03 | 26.430 | 27.830 | 25.600 | 27.640 | 27.381 | 22,520,160 |
| 2025-10-31 | 24.740 | 27.500 | 24.550 | 26.620 | 26.370 | 20,963,004 |
| 2025-10-30 | 24.510 | 25.680 | 24.420 | 25.250 | 25.013 | 12,742,310 |
| 2025-10-29 | 24.200 | 24.880 | 24.150 | 24.510 | 24.280 | 7,282,568 |
| 2025-10-28 | 24.080 | 24.400 | 23.950 | 24.250 | 24.023 | 4,898,077 |
| 2025-10-27 | 23.950 | 24.470 | 23.780 | 24.200 | 23.973 | 5,494,068 |
| 2025-10-24 | 23.550 | 24.050 | 23.500 | 23.940 | 23.716 | 4,758,980 |
| 2025-10-23 | 23.870 | 23.870 | 22.960 | 23.580 | 23.359 | 6,362,616 |
| 2025-10-22 | 24.110 | 24.250 | 23.650 | 23.870 | 23.646 | 5,141,880 |
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.