Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.500	24.590	23.240	24.280	24.052	9,035,842
2025-10-20	23.980	24.310	23.250	23.490	23.270	9,021,870
2025-10-17	26.280	26.350	23.940	23.940	23.716	11,137,270
2025-10-16	26.580	26.860	26.220	26.370	26.123	5,299,182
2025-10-15	27.050	27.280	26.130	26.550	26.301	8,506,392
2025-10-14	26.980	28.280	26.980	27.340	27.084	8,342,866
2025-10-13	26.330	27.360	26.330	26.970	26.717	7,616,056
2025-10-10	28.660	29.400	27.800	28.060	27.797	11,620,918
2025-10-09	27.520	28.900	27.500	28.580	28.312	13,239,686
2025-09-30	26.910	27.540	26.820	27.070	26.816	6,265,134
2025-09-29	26.760	27.560	26.740	27.220	26.965	7,441,508
2025-09-26	26.800	27.800	26.510	26.700	26.450	8,643,467
2025-09-25	27.440	27.800	27.000	27.030	26.777	9,982,118
2025-09-24	28.350	28.820	26.380	28.010	27.747	16,593,024
2025-09-23	30.300	30.620	28.300	28.900	28.629	16,617,594
2025-09-22	29.540	31.000	29.300	30.780	30.491	19,676,559
2025-09-19	27.990	30.140	27.510	29.290	29.015	19,184,544
2025-09-18	28.470	28.970	27.610	27.900	27.638	14,215,889
2025-09-17	29.040	29.200	28.240	28.300	28.035	14,630,751
2025-09-16	29.200	29.880	28.200	29.330	29.055	16,653,464
2025-09-15	29.600	32.230	29.500	29.610	29.332	22,140,092
2025-09-12	29.310	30.770	28.790	30.310	30.026	28,403,289
2025-09-11	28.000	30.580	27.520	29.710	29.432	25,766,512
2025-09-10	28.120	28.850	27.690	28.000	27.738	18,339,744
2025-09-09	28.650	29.780	28.000	29.570	29.293	27,764,785
2025-09-08	28.560	30.930	27.260	28.940	28.669	36,191,404
2025-09-05	24.300	28.120	24.290	28.120	27.856	24,762,547
2025-09-04	26.500	27.410	25.560	25.560	25.320	21,478,135
2025-09-03	26.280	28.450	25.780	28.400	28.134	27,226,253
2025-09-02	25.700	27.920	25.230	26.980	26.727	26,787,096
2025-09-01	25.030	25.880	24.910	25.380	25.142	8,229,152
2025-08-29	24.540	25.950	24.150	25.140	24.904	12,465,360
2025-08-28	24.870	25.650	23.710	24.540	24.310	16,371,768
2025-08-27	26.600	27.500	25.150	25.200	24.964	16,467,000
2025-08-26	26.360	27.660	26.210	26.790	26.539	15,645,224
2025-08-25	26.700	27.000	26.100	26.570	26.321	12,161,146
2025-08-22	26.340	27.000	26.260	26.530	26.281	10,290,160
2025-08-21	26.200	26.870	25.890	26.380	26.133	9,326,348
2025-08-20	26.800	27.480	26.600	26.700	26.450	12,696,788
2025-08-19	25.900	27.300	25.500	27.300	27.044	19,276,927
2025-08-18	26.060	26.600	25.740	26.200	25.954	15,100,923
2025-08-15	25.660	26.940	25.660	25.990	25.746	18,066,019
2025-08-14	27.480	28.370	26.200	26.300	26.053	24,865,933
2025-08-13	28.000	28.660	26.920	27.000	26.747	29,485,280
2025-08-12	27.640	30.400	27.640	29.100	28.827	33,579,050
2025-08-11	26.370	27.640	26.370	27.640	27.381	13,115,545
2025-08-08	24.050	27.060	23.890	25.130	24.894	31,497,792
2025-08-07	23.250	25.480	22.760	24.600	24.369	29,492,272
2025-08-06	20.920	23.250	20.920	23.250	23.032	23,801,732
2025-08-05	20.890	21.360	20.850	21.140	20.942	9,913,909
2025-08-04	19.680	21.050	19.660	20.870	20.674	12,005,304
2025-08-01	19.680	20.280	19.450	19.920	19.733	5,839,532
2025-07-31	19.850	20.180	19.550	19.660	19.476	4,350,160
2025-07-30	20.000	20.400	19.380	20.050	19.862	7,999,639
2025-07-29	20.530	20.730	19.980	20.120	19.931	6,105,553
2025-07-28	20.280	20.740	20.250	20.590	20.397	5,121,804
2025-07-25	20.400	20.400	20.160	20.270	20.080	3,846,512
2025-07-24	20.350	20.540	20.270	20.380	20.189	4,588,862
2025-07-23	21.040	21.080	20.280	20.360	20.169	9,627,656
2025-07-22	20.590	21.450	20.530	21.160	20.962	12,909,510

← NewerPage 5 of 21 · 1,212 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.