Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.674	23.814	23.352	23.548	16.182	2,249,960
2024-10-23	23.730	23.940	23.520	23.604	16.220	3,109,553
2024-10-22	23.422	23.772	23.226	23.702	16.288	2,991,687
2024-10-21	23.044	23.618	23.044	23.450	16.115	4,314,248
2024-10-18	22.330	23.352	22.330	23.058	15.845	3,431,398
2024-10-17	22.750	23.100	22.638	22.666	15.576	1,974,663
2024-10-16	22.190	22.932	22.050	22.820	15.682	2,263,647
2024-10-15	22.750	23.618	22.428	22.694	15.595	3,513,728
2024-10-14	22.330	22.750	21.980	22.750	15.634	2,658,600
2024-10-11	22.960	23.086	21.980	22.330	15.345	2,972,480
2024-10-10	22.890	23.604	22.722	23.100	15.874	3,744,560
2024-10-09	25.074	25.074	22.862	22.890	15.730	6,400,250
2024-10-08	26.432	26.460	23.646	25.396	17.452	9,598,333
2024-09-30	23.352	24.276	22.330	24.052	16.528	7,317,094
2024-09-27	21.406	22.120	21.406	22.120	15.201	2,504,340
2024-09-26	20.706	21.224	20.650	21.224	14.585	1,812,520
2024-09-25	20.860	21.238	20.790	20.832	14.316	2,151,180
2024-09-24	20.006	20.762	19.852	20.748	14.258	1,884,340
2024-09-23	19.992	20.090	19.712	20.006	13.748	1,082,440
2024-09-20	20.048	20.160	19.852	20.020	13.758	956,160
2024-09-19	19.852	20.174	19.544	20.146	13.844	1,609,200
2024-09-18	20.090	20.244	19.320	19.600	13.469	1,516,080
2024-09-13	20.608	20.790	20.090	20.090	13.806	1,375,000
2024-09-12	20.916	21.224	20.650	20.650	14.191	1,337,360
2024-09-11	20.972	21.308	20.902	21.084	14.489	2,045,140
2024-09-10	20.804	21.028	20.664	20.986	14.421	1,393,860
2024-09-09	20.916	21.084	20.650	20.804	14.296	1,248,080
2024-09-06	21.014	21.308	20.790	20.888	14.354	1,812,320
2024-09-05	21.280	21.392	20.958	21.210	14.575	2,262,400
2024-09-04	20.986	21.546	20.860	21.406	14.710	3,053,180
2024-09-03	20.622	21.252	20.608	21.140	14.527	2,449,860
2024-09-02	20.622	21.182	20.580	20.748	14.258	3,319,020
2024-08-30	20.300	20.818	20.300	20.664	14.200	2,785,740
2024-08-29	20.174	20.706	20.048	20.454	14.056	2,554,420
2024-08-28	19.866	20.440	19.838	20.174	13.863	1,231,340
2024-08-27	20.020	20.020	19.768	19.866	13.652	1,093,580
2024-08-26	19.362	20.244	19.362	20.048	13.777	1,320,780
2024-08-23	19.684	19.908	19.320	19.516	13.411	1,345,940
2024-08-22	20.020	20.468	19.782	19.824	13.623	1,689,860
2024-08-21	19.726	20.300	19.614	20.034	13.767	1,338,180
2024-08-20	20.076	20.328	19.684	19.768	13.584	1,120,040
2024-08-19	20.230	20.524	20.090	20.132	13.835	1,025,700
2024-08-16	20.552	20.580	20.314	20.384	14.008	773,660
2024-08-15	20.328	20.664	20.258	20.426	14.037	1,242,940
2024-08-14	20.622	20.776	20.398	20.398	14.017	764,600
2024-08-13	20.258	20.678	20.174	20.622	14.171	1,205,780
2024-08-12	20.202	20.356	20.048	20.258	13.921	971,720
2024-08-09	20.482	20.734	20.314	20.328	13.969	789,640
2024-08-08	20.804	20.804	20.076	20.454	14.056	1,031,200
2024-08-07	20.496	20.818	20.370	20.692	14.219	1,252,140
2024-08-06	20.426	20.678	20.230	20.510	14.094	1,221,402
2024-08-05	20.972	21.168	20.244	20.244	13.912	2,051,620
2024-08-02	21.434	21.490	20.972	20.986	14.421	1,562,947
2024-08-01	21.434	21.658	21.112	21.434	14.729	2,244,240
2024-07-31	20.734	21.476	20.664	21.476	14.758	2,361,760
2024-07-30	20.622	20.986	20.622	20.776	14.277	1,459,500
2024-07-29	20.874	20.916	20.454	20.748	14.258	1,202,760
2024-07-26	20.748	21.014	20.608	20.902	14.364	1,665,480
2024-07-25	20.300	21.000	20.188	20.804	14.296	1,695,040
2024-07-24	20.664	21.028	20.496	20.510	14.094	1,575,320

← NewerPage 9 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.