Zhejiang MustangBattery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.010	31.416	30.534	31.080	14.765	6,080,900
2024-04-29	29.848	31.402	29.820	30.730	14.599	7,955,500
2024-04-26	28.420	28.910	28.014	28.644	13.608	4,169,340
2024-04-25	28.224	28.924	27.888	28.532	13.555	3,906,280
2024-04-24	27.720	28.210	27.454	28.140	13.368	3,389,398
2024-04-23	27.090	28.392	26.964	27.832	13.222	3,659,318
2024-04-22	27.580	27.720	26.600	27.104	12.876	2,818,198
2024-04-19	28.014	28.378	27.524	27.874	13.242	3,680,320
2024-04-18	28.266	29.092	27.216	28.252	13.422	5,786,900
2024-04-17	26.656	28.378	26.656	28.350	13.468	5,743,500
2024-04-16	29.498	29.778	26.810	26.810	12.737	5,816,580
2024-04-15	31.206	31.948	28.896	29.792	14.153	9,104,900
2024-04-12	28.434	31.304	28.434	31.304	14.872	4,354,988
2024-04-11	29.414	29.694	28.420	28.462	13.521	7,203,771
2024-04-10	31.486	31.682	29.302	29.666	14.093	8,263,915
2024-04-09	30.996	33.320	30.506	32.032	15.218	8,107,675
2024-04-08	33.152	33.264	30.982	31.136	14.792	8,837,495
2024-04-03	35.714	36.862	33.166	33.362	15.849	11,468,954
2024-04-02	34.860	37.632	34.104	36.106	17.153	14,508,867
2024-04-01	33.194	36.106	32.900	35.406	16.820	14,250,356
2024-03-29	32.452	35.560	31.934	33.642	15.982	11,081,614
2024-03-28	29.330	33.698	29.092	32.690	15.530	14,802,911
2024-03-27	34.440	34.440	30.324	30.632	14.552	16,983,061
2024-03-26	27.930	31.388	27.930	31.388	14.912	5,171,580
2024-03-25	30.072	30.100	28.434	28.532	13.555	4,757,578
2024-03-22	31.458	31.500	30.100	30.534	14.506	7,046,149
2024-03-21	30.296	31.682	29.862	31.682	15.051	10,223,903
2024-03-20	29.470	30.170	29.400	30.170	14.333	5,105,800
2024-03-19	29.680	30.002	29.400	29.610	14.067	4,262,582
2024-03-18	29.232	29.904	29.218	29.862	14.187	5,771,495
2024-03-15	29.610	29.610	28.700	29.316	13.927	5,279,842
2024-03-14	30.100	30.520	29.022	29.652	14.087	7,735,876
2024-03-13	30.002	31.024	29.694	30.660	14.566	10,818,224
2024-03-12	30.800	32.032	29.708	31.346	14.892	18,766,053
2024-03-11	26.446	29.120	26.432	29.120	13.834	5,760,440
2024-03-08	26.026	26.656	25.998	26.474	12.577	3,528,420
2024-03-07	26.572	26.740	25.816	26.068	12.384	3,555,160
2024-03-06	25.788	26.530	25.634	26.348	12.517	4,172,560
2024-03-05	26.446	26.446	25.536	25.662	12.191	4,290,720
2024-03-04	26.334	26.852	25.998	26.586	12.630	4,858,560
2024-03-01	26.152	26.404	25.872	26.320	12.504	4,688,002
2024-02-29	24.500	26.026	24.500	25.928	12.318	5,993,362
2024-02-28	27.440	28.224	24.682	24.794	11.779	9,293,214
2024-02-27	26.068	27.202	25.844	27.174	12.910	5,895,036
2024-02-26	25.998	26.754	25.550	26.306	12.497	7,726,987
2024-02-23	25.410	26.040	24.934	25.998	12.351	7,954,921
2024-02-22	24.080	25.900	24.080	25.592	12.158	7,902,561
2024-02-21	23.128	25.648	22.960	24.822	11.792	9,225,109
2024-02-20	23.450	23.478	22.652	23.310	11.074	4,727,851
2024-02-19	22.526	23.296	22.134	23.128	10.987	6,773,995
2024-02-08	20.062	22.064	19.264	22.064	10.482	7,680,507
2024-02-07	21.518	21.518	19.628	20.062	9.531	6,559,791
2024-02-06	20.244	22.372	19.530	21.238	10.090	7,378,369
2024-02-05	23.772	23.828	21.700	21.700	10.309	4,605,720
2024-02-02	25.214	26.026	23.212	24.108	11.453	4,312,401
2024-02-01	26.152	26.152	24.920	25.536	12.131	3,884,188
2024-01-31	27.454	27.860	26.068	26.278	12.484	4,363,781
2024-01-30	28.882	28.882	27.580	27.580	13.102	3,553,851
2024-01-29	30.548	30.912	28.840	28.980	13.768	4,636,051
2024-01-26	30.716	31.458	30.352	30.380	14.433	4,473,910

← NewerPage 11 of 21 · 1,219 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.