Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.900	15.100	14.360	14.500	14.500	12,103,385
2026-10-15	14.670	15.990	14.240	15.550	15.550	15,888,913
2026-10-14	16.190	17.400	15.280	15.370	15.370	15,568,606
2026-10-13	16.500	17.100	15.550	16.350	16.350	16,195,460
2026-10-12	16.500	18.000	16.500	17.240	17.240	20,454,840
2026-10-09	18.450	18.990	17.620	18.080	18.080	28,501,455
2026-10-08	15.170	17.270	15.090	17.270	17.270	16,117,466
2026-09-30	15.920	16.160	15.520	15.700	15.700	13,211,230
2026-09-29	15.500	16.890	15.240	16.580	16.580	17,858,160
2026-09-28	14.850	15.690	14.710	15.350	15.350	7,599,348
2026-09-24	15.050	15.190	14.830	14.850	14.850	2,656,112
2026-09-23	15.210	15.210	14.880	15.070	15.070	3,349,280
2026-09-22	14.960	15.350	14.900	15.200	15.200	5,505,354
2026-09-21	14.850	15.080	14.700	14.970	14.970	5,192,823
2026-09-18	14.820	15.190	14.740	14.830	14.830	5,992,764
2026-09-17	15.700	15.730	14.650	14.660	14.660	12,288,096
2026-09-16	13.870	15.220	13.600	15.220	15.220	5,930,106
2026-09-15	13.570	14.330	13.520	13.840	13.840	3,396,006
2026-09-14	13.400	13.750	13.270	13.600	13.600	1,950,093
2026-09-11	13.800	13.930	13.320	13.460	13.460	2,550,935
2026-09-10	14.180	14.180	13.860	13.870	13.870	1,581,960
2026-09-09	14.410	14.410	14.140	14.220	14.220	1,133,292
2026-09-08	14.410	14.410	14.250	14.350	14.350	1,302,104
2026-09-07	14.390	14.540	14.320	14.360	14.360	1,301,349
2026-09-04	14.480	14.700	14.320	14.400	14.400	1,393,595
2026-09-03	14.610	14.750	14.410	14.440	14.440	1,143,696
2026-09-02	14.720	14.720	14.410	14.590	14.590	1,112,396
2026-09-01	14.620	14.890	14.470	14.710	14.710	1,627,181
2026-08-31	14.350	14.640	14.210	14.590	14.590	1,403,294
2026-08-28	14.490	14.660	14.290	14.540	14.540	1,756,520
2026-08-27	14.580	14.590	14.080	14.390	14.390	2,518,802
2026-08-26	14.500	14.700	14.350	14.540	14.540	2,081,657
2026-08-25	13.960	14.420	13.920	14.390	14.390	2,074,598
2026-08-24	14.150	14.380	13.990	14.090	14.090	1,621,031
2026-08-21	14.330	14.330	13.780	14.140	14.140	1,411,433
2026-08-20	13.900	14.220	13.830	14.110	14.110	1,530,537
2026-08-19	14.250	14.540	13.770	13.800	13.800	2,095,200
2026-08-18	14.420	14.590	14.210	14.350	14.350	1,827,700
2026-08-17	14.150	14.390	14.000	14.390	14.390	1,710,164
2026-08-14	14.050	14.330	14.010	14.150	14.150	1,619,280
2026-08-13	14.280	14.330	14.070	14.070	14.070	1,475,860
2026-08-12	14.110	14.390	14.110	14.270	14.270	924,300
2026-08-11	14.340	14.410	14.090	14.200	14.200	1,468,488
2026-08-10	14.020	14.350	13.930	14.320	14.320	2,348,928
2026-08-07	14.030	14.080	13.770	14.030	14.030	1,679,635
2026-08-06	14.030	14.100	13.750	14.030	14.030	1,633,625
2026-08-05	13.900	14.090	13.830	14.030	14.030	2,170,456
2026-08-04	13.910	14.080	13.850	13.900	13.900	2,334,016
2026-08-03	13.800	14.000	13.500	13.950	13.950	2,461,676
2026-07-31	13.520	13.800	13.400	13.650	13.650	3,405,989
2026-07-30	13.300	14.480	13.200	13.730	13.730	5,774,636
2026-07-29	12.940	13.350	12.940	13.350	13.350	2,274,160
2026-07-28	12.800	13.160	12.730	13.000	13.000	1,509,960
2026-07-27	12.480	13.030	12.460	12.960	12.960	2,640,456
2026-07-24	12.540	12.740	12.380	12.480	12.480	1,491,028
2026-07-23	12.160	12.570	12.160	12.540	12.540	1,725,104
2026-07-22	12.600	12.660	12.200	12.220	12.220	1,601,000
2026-07-21	12.550	12.790	12.010	12.600	12.600	2,401,240
2026-07-20	12.880	13.190	12.350	12.550	12.550	2,376,772
2026-07-17	13.600	13.600	12.750	12.890	12.890	2,229,176

Page 1 of 2 · 120 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.