Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.338	30.632	30.044	30.184	20.742	2,399,480
2025-04-21	29.470	30.212	29.372	30.212	20.761	2,349,160
2025-04-18	29.302	29.680	29.120	29.540	20.300	2,048,120
2025-04-17	29.484	29.904	29.330	29.400	20.203	3,005,600
2025-04-16	30.058	30.408	29.176	29.680	20.396	3,637,680
2025-04-15	30.352	31.570	29.974	30.198	20.752	4,922,164
2025-04-14	29.694	30.240	29.652	30.212	20.761	4,525,425
2025-04-11	28.112	29.470	28.112	28.994	19.924	3,379,240
2025-04-10	28.350	29.414	28.350	28.560	19.626	5,044,136
2025-04-09	26.152	28.224	24.304	27.958	19.212	6,735,164
2025-04-08	27.020	27.986	25.886	26.866	18.462	6,051,576
2025-04-07	28.434	29.638	28.294	28.294	19.443	2,387,540
2025-04-03	33.110	33.684	31.220	31.430	21.598	6,038,284
2025-04-02	34.258	34.636	33.642	33.684	23.147	3,379,760
2025-04-01	34.286	34.930	34.048	34.468	23.686	4,005,200
2025-03-31	33.600	34.398	32.914	34.286	23.561	4,533,240
2025-03-28	33.740	34.300	33.152	33.712	23.167	4,093,201
2025-03-27	33.152	34.300	32.508	34.034	23.388	5,435,241
2025-03-26	32.900	33.572	32.886	33.418	22.965	3,030,880
2025-03-25	33.418	33.460	32.732	33.054	22.714	3,415,876
2025-03-24	34.552	34.846	32.732	33.460	22.993	5,486,180
2025-03-21	35.280	35.798	34.258	34.622	23.792	5,148,420
2025-03-20	36.526	36.806	35.560	35.644	24.494	5,437,300
2025-03-19	36.386	38.220	35.420	36.512	25.091	7,562,696
2025-03-18	36.386	38.528	36.386	36.988	25.418	8,598,696
2025-03-17	35.644	36.750	35.028	36.302	24.946	6,533,850
2025-03-14	35.462	36.120	33.964	35.644	24.494	8,168,620
2025-03-13	36.764	37.730	35.770	36.022	24.754	7,652,740
2025-03-12	36.904	37.744	36.666	37.128	25.514	6,817,544
2025-03-11	36.400	37.506	36.190	36.960	25.399	5,930,920
2025-03-10	36.442	38.080	36.134	37.226	25.581	6,974,025
2025-03-07	38.640	38.836	37.324	37.506	25.774	10,879,247
2025-03-06	39.060	40.166	38.850	39.410	27.082	13,349,560
2025-03-05	37.814	40.026	37.100	39.662	27.255	17,495,240
2025-03-04	39.200	39.200	36.260	38.780	26.649	18,312,454
2025-03-03	36.232	40.040	35.000	40.040	27.515	18,769,976
2025-02-28	36.890	40.530	36.022	36.400	25.014	25,226,169
2025-02-27	34.118	37.576	33.880	37.576	25.822	17,292,950
2025-02-26	34.020	34.930	33.670	34.160	23.474	8,458,920
2025-02-25	34.482	34.972	33.754	34.020	23.378	9,092,236
2025-02-24	34.440	36.036	33.012	35.140	24.148	13,004,778
2025-02-21	33.320	35.336	33.208	34.874	23.965	15,997,920
2025-02-20	34.174	34.216	33.096	33.488	23.013	13,626,014
2025-02-19	33.922	36.890	33.278	35.000	24.052	24,982,468
2025-02-18	30.744	33.600	30.744	33.600	23.090	14,926,550
2025-02-17	30.282	30.772	30.282	30.548	20.992	6,007,174
2025-02-14	30.870	31.626	30.464	30.590	21.021	8,285,564
2025-02-13	31.906	32.760	30.856	30.898	21.233	10,188,792
2025-02-12	31.612	32.256	31.150	32.018	22.002	9,009,199
2025-02-11	30.590	32.760	30.240	31.990	21.983	13,184,672
2025-02-10	30.520	30.800	30.100	30.702	21.098	9,695,291
2025-02-07	29.148	30.674	29.064	30.618	21.040	11,725,250
2025-02-06	28.294	29.470	28.154	29.288	20.126	6,624,630
2025-02-05	28.182	28.672	27.706	28.616	19.665	6,037,360
2025-01-27	29.582	29.694	28.140	28.154	19.347	5,934,620
2025-01-24	28.980	29.862	28.924	29.568	20.319	7,183,350
2025-01-23	29.694	30.464	29.316	29.372	20.184	9,742,350
2025-01-22	30.044	30.128	29.218	29.610	20.348	9,220,144
2025-01-21	29.106	31.304	28.308	30.492	20.954	17,411,751
2025-01-20	27.594	28.798	27.510	28.490	19.578	10,881,419

← NewerPage 7 of 21 · 1,215 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.