Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.590	15.130	14.320	15.010	14.179	14,212,865
2024-07-24	15.480	15.590	14.750	14.800	13.980	12,557,669
2024-07-23	15.390	15.690	15.240	15.240	14.396	13,135,656
2024-07-22	15.590	15.590	14.950	15.340	14.490	17,273,093
2024-07-19	15.650	16.000	15.400	15.500	14.642	12,190,968
2024-07-18	15.700	16.130	15.350	15.740	14.868	14,362,647
2024-07-17	16.640	16.840	15.900	15.990	15.104	18,514,154
2024-07-16	15.890	17.500	15.890	16.770	15.841	29,621,979
2024-07-15	16.010	16.240	15.640	16.000	15.114	14,956,602
2024-07-12	15.400	16.440	14.920	16.150	15.256	28,345,345
2024-07-11	15.360	15.870	15.100	15.560	14.698	22,883,368
2024-07-10	15.270	15.650	14.900	14.990	14.160	19,119,014
2024-07-09	14.560	15.550	14.410	15.410	14.556	28,660,500
2024-07-08	14.520	14.860	14.310	14.560	13.754	13,331,421
2024-07-05	13.920	13.920	13.920	13.920	13.149	0
2024-07-04	14.360	14.570	13.900	13.920	13.149	12,642,201
2024-07-03	14.540	15.040	14.260	14.390	13.593	15,915,049
2024-07-02	14.790	15.320	14.410	14.490	13.687	16,462,122
2024-07-01	15.170	15.170	14.360	14.930	14.103	25,536,961
2024-06-28	14.210	15.600	14.050	14.900	14.075	37,341,792
2024-06-27	14.050	14.550	13.890	14.070	13.291	16,040,501
2024-06-26	13.940	14.250	13.640	14.140	13.357	16,624,027
2024-06-25	13.690	14.230	13.320	14.000	13.225	20,021,585
2024-06-24	14.040	14.260	13.530	13.750	12.988	16,525,322
2024-06-21	14.290	14.300	14.030	14.140	13.357	6,919,962
2024-06-20	14.600	14.800	14.210	14.280	13.489	13,287,777
2024-06-19	14.800	15.140	14.420	14.520	13.716	16,746,186
2024-06-18	14.290	14.980	14.150	14.730	13.914	23,396,299
2024-06-17	13.640	14.700	13.400	14.200	13.414	30,165,354
2024-06-14	13.810	13.810	13.260	13.650	12.894	10,676,211
2024-06-13	13.690	14.020	13.590	13.680	12.922	13,300,336
2024-06-12	13.340	14.440	13.300	13.750	12.988	21,115,652
2024-06-11	12.600	13.250	12.420	13.230	12.497	15,698,334
2024-06-07	13.140	13.180	12.550	12.660	11.959	14,768,951
2024-06-06	13.600	13.730	12.990	13.040	12.318	19,304,393
2024-06-05	13.920	14.190	13.590	13.600	12.847	11,960,645
2024-06-04	13.950	13.990	13.600	13.830	13.064	11,653,334
2024-06-03	14.290	14.420	13.850	13.990	13.215	14,406,749
2024-05-31	14.220	14.850	14.110	14.290	13.499	23,562,059
2024-05-30	13.840	14.310	13.710	14.220	13.432	15,461,004
2024-05-29	13.740	14.210	13.740	13.930	13.158	13,177,865
2024-05-28	13.990	14.200	13.710	13.750	12.988	10,213,453
2024-05-27	14.170	14.230	13.750	14.010	13.234	13,088,446
2024-05-24	14.340	14.640	14.040	14.070	13.291	12,168,661
2024-05-23	14.860	14.930	14.380	14.450	13.650	18,764,259
2024-05-22	14.020	14.980	13.960	14.830	14.009	30,048,944
2024-05-21	13.720	14.250	13.540	14.060	13.281	20,425,154
2024-05-20	13.800	13.890	13.550	13.680	12.922	15,643,168
2024-05-17	13.060	13.830	13.060	13.790	13.026	22,934,938
2024-05-16	12.740	13.260	12.580	13.200	12.469	21,442,993
2024-05-15	12.840	12.880	12.660	12.680	11.978	7,625,246
2024-05-14	13.210	13.260	12.720	12.780	12.072	12,484,892
2024-05-13	13.130	13.140	12.810	13.070	12.346	13,560,414
2024-05-10	13.160	13.390	12.980	13.240	12.507	17,867,200
2024-05-09	12.940	13.430	12.850	13.200	12.469	16,337,480
2024-05-08	13.100	13.100	12.710	12.750	12.044	9,488,458
2024-05-07	13.000	13.180	12.870	13.030	12.308	12,425,511
2024-05-06	12.930	13.190	12.890	12.980	12.261	15,654,239
2024-04-30	12.990	13.000	12.600	12.640	11.940	13,582,695
2024-04-29	12.510	13.060	12.380	12.990	12.271	19,416,967

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-06-19	0.3000 CNY
2024-07-29	0.2700 CNY
2023-06-05	0.0900 CNY
2022-05-27	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.