Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.398	27.832	26.656	27.328	18.780	7,613,400
2025-01-16	27.622	28.420	27.174	27.398	18.828	7,898,820
2025-01-15	28.280	28.616	27.384	27.482	18.885	8,671,505
2025-01-14	26.880	28.378	26.852	28.336	19.472	13,263,183
2025-01-13	27.706	27.930	26.600	26.600	18.279	12,677,430
2025-01-10	31.836	32.130	29.554	29.554	20.309	13,803,000
2025-01-09	31.066	33.320	30.814	32.830	22.560	18,355,562
2025-01-08	32.242	33.432	30.170	31.724	21.800	19,253,264
2025-01-07	32.928	37.366	32.046	33.460	22.993	26,636,380
2025-01-06	29.960	33.964	29.582	33.964	23.340	20,166,070
2025-01-03	29.008	32.298	27.818	30.870	21.214	21,310,377
2025-01-02	27.832	30.212	27.818	29.778	20.463	17,896,636
2024-12-31	28.448	30.156	28.420	28.840	19.819	18,014,433
2024-12-30	28.210	29.078	27.776	27.902	19.174	14,009,779
2024-12-27	29.400	32.116	28.252	28.490	19.578	21,802,946
2024-12-26	28.364	30.324	28.000	30.324	20.838	24,607,021
2024-12-25	24.934	27.566	24.934	27.566	18.943	7,426,990
2024-12-24	25.046	25.060	24.430	25.060	17.221	2,283,560
2024-12-23	25.788	25.788	24.514	24.612	16.913	3,574,167
2024-12-20	25.116	26.180	25.102	25.774	17.712	3,925,500
2024-12-19	24.794	25.242	24.598	25.102	17.250	2,160,847
2024-12-18	25.144	25.270	24.500	25.186	17.308	2,507,800
2024-12-17	25.956	25.956	24.864	24.920	17.125	3,591,544
2024-12-16	26.152	26.404	25.830	25.970	17.846	2,684,460
2024-12-13	26.572	26.754	26.180	26.264	18.048	3,822,420
2024-12-12	26.880	26.880	26.278	26.754	18.385	4,856,980
2024-12-11	26.110	27.258	26.068	26.600	18.279	6,984,660
2024-12-10	26.810	26.992	26.054	26.110	17.943	5,515,060
2024-12-09	26.180	26.642	26.068	26.152	17.971	6,014,600
2024-12-06	26.684	26.726	25.942	26.096	17.933	6,799,404
2024-12-05	27.090	27.090	26.362	26.726	18.366	9,824,893
2024-12-04	27.986	29.190	26.852	27.580	18.953	18,135,615
2024-12-03	24.864	27.286	24.696	27.286	18.751	8,839,064
2024-12-02	24.318	24.836	24.080	24.808	17.048	3,130,880
2024-11-29	23.912	24.262	23.590	24.122	16.576	2,126,280
2024-11-28	24.052	24.332	23.828	23.926	16.442	1,987,647
2024-11-27	23.912	24.080	22.960	24.052	16.528	2,470,860
2024-11-26	24.500	24.654	23.926	23.996	16.490	2,149,396
2024-11-25	23.828	24.640	23.814	24.444	16.798	2,710,640
2024-11-22	24.878	24.906	23.674	23.758	16.326	2,512,920
2024-11-21	24.752	25.130	24.514	24.836	17.067	2,854,193
2024-11-20	24.122	24.682	24.122	24.668	16.952	2,764,640
2024-11-19	23.282	24.220	23.282	24.206	16.634	2,771,540
2024-11-18	24.108	24.472	23.072	23.282	15.999	3,570,369
2024-11-15	24.304	24.850	24.024	24.108	16.567	3,201,980
2024-11-14	25.032	25.718	24.262	24.374	16.750	4,167,380
2024-11-13	24.850	25.172	24.374	25.018	17.192	2,995,894
2024-11-12	25.116	25.396	24.584	24.906	17.115	4,534,720
2024-11-11	24.276	25.032	24.220	25.032	17.202	4,323,849
2024-11-08	24.528	25.018	24.402	24.500	16.836	4,918,555
2024-11-07	23.996	24.402	23.884	24.402	16.769	3,934,401
2024-11-06	23.996	24.416	23.954	24.080	16.548	4,606,824
2024-11-05	23.758	24.038	23.674	23.996	16.490	3,457,190
2024-11-04	23.338	23.800	23.184	23.758	16.326	2,594,700
2024-11-01	24.052	24.360	23.394	23.422	16.095	4,418,880
2024-10-31	24.052	24.626	23.968	24.220	16.644	3,530,134
2024-10-30	23.856	24.500	23.702	24.080	16.548	3,743,182
2024-10-29	24.682	25.060	23.982	24.010	16.499	4,167,155
2024-10-28	24.220	24.346	23.898	24.332	16.721	3,555,419
2024-10-25	23.548	24.416	23.450	24.304	16.701	4,066,804

← NewerPage 8 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.