Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.870	12.400	11.820	12.370	11.685	19,817,741
2024-04-25	11.810	12.160	11.680	11.920	11.260	16,254,738
2024-04-24	11.740	11.820	11.440	11.800	11.146	14,614,037
2024-04-23	12.000	12.100	11.450	11.730	11.080	24,113,647
2024-04-22	12.120	12.440	11.840	12.280	11.600	15,098,513
2024-04-19	12.390	12.440	12.070	12.120	11.449	13,074,122
2024-04-18	12.230	12.730	11.910	12.490	11.798	17,345,367
2024-04-17	11.760	12.230	11.760	12.160	11.487	16,051,545
2024-04-16	12.180	12.330	11.590	11.640	10.995	18,184,719
2024-04-15	12.430	12.760	12.130	12.340	11.657	18,638,276
2024-04-12	12.950	12.970	12.420	12.450	11.760	17,542,755
2024-04-11	13.200	13.230	12.850	12.970	12.252	16,629,655
2024-04-10	13.840	13.840	13.200	13.300	12.563	16,634,950
2024-04-09	13.000	13.880	12.950	13.790	13.026	23,053,885
2024-04-08	13.400	13.590	12.930	13.000	12.280	18,741,740
2024-04-03	14.110	14.190	13.660	13.710	12.951	14,404,677
2024-04-02	13.930	14.330	13.830	14.180	13.395	20,162,201
2024-04-01	14.000	14.280	13.720	13.940	13.168	20,833,811
2024-03-29	13.140	13.530	13.030	13.530	12.781	13,529,139
2024-03-28	12.570	12.950	12.380	12.770	12.063	15,003,047
2024-03-27	13.080	13.170	12.460	12.460	11.770	14,301,344
2024-03-26	13.190	13.320	12.930	13.200	12.469	13,099,318
2024-03-25	13.450	13.500	13.070	13.080	12.356	12,360,750
2024-03-22	13.800	13.880	13.360	13.430	12.686	14,238,056
2024-03-21	14.280	14.330	13.780	13.830	13.064	19,565,091
2024-03-20	14.170	14.500	14.130	14.250	13.461	14,663,530
2024-03-19	14.350	14.500	14.180	14.190	13.404	17,149,855
2024-03-18	14.440	14.630	14.230	14.380	13.584	22,197,804
2024-03-15	14.320	14.380	13.920	14.350	13.555	14,999,577
2024-03-14	14.600	14.850	14.210	14.390	13.593	13,012,381
2024-03-13	14.760	14.860	14.520	14.650	13.839	16,273,821
2024-03-12	14.950	15.150	14.560	14.830	14.009	19,650,048
2024-03-11	14.170	15.120	14.150	15.050	14.216	23,006,926
2024-03-08	14.140	14.330	13.860	14.100	13.319	12,428,427
2024-03-07	14.580	14.670	14.070	14.080	13.300	10,476,658
2024-03-06	14.400	14.820	14.110	14.550	13.744	12,845,247
2024-03-05	14.650	14.780	14.420	14.560	13.754	12,993,000
2024-03-04	14.920	15.250	14.660	14.850	14.028	19,618,490
2024-03-01	14.790	15.050	14.620	14.740	13.924	18,173,298
2024-02-29	14.160	14.750	14.000	14.740	13.924	20,664,782
2024-02-28	14.890	15.450	14.230	14.230	13.442	30,400,715
2024-02-27	14.200	14.630	14.140	14.630	13.820	25,305,715
2024-02-26	15.080	15.090	14.080	14.320	13.527	28,791,988
2024-02-23	14.270	14.980	14.110	14.910	14.084	17,348,768
2024-02-22	14.310	14.500	14.100	14.270	13.480	9,646,507
2024-02-21	13.920	14.860	13.640	14.360	13.565	15,572,830
2024-02-20	13.910	14.140	13.700	14.070	13.291	10,586,827
2024-02-19	14.600	14.640	13.730	14.060	13.281	15,064,308
2024-02-08	14.550	15.130	13.930	14.130	13.347	24,499,583
2024-02-07	13.030	14.380	12.820	14.340	13.546	31,043,718
2024-02-06	11.510	13.300	11.130	13.190	12.459	30,038,343
2024-02-05	12.600	12.650	11.330	11.780	11.128	25,930,519
2024-02-02	13.340	13.340	12.220	12.730	12.025	19,436,632
2024-02-01	13.300	13.770	13.110	13.250	12.516	16,882,262
2024-01-31	14.100	14.470	13.400	13.420	12.677	14,086,730
2024-01-30	14.360	14.690	14.150	14.160	13.376	12,128,546
2024-01-29	15.040	15.340	14.440	14.440	13.640	14,751,371
2024-01-26	15.620	15.800	14.840	14.940	14.113	18,491,767
2024-01-25	15.500	15.890	15.220	15.710	14.840	15,185,031
2024-01-24	15.930	16.300	15.220	15.590	14.727	19,025,622

← NewerPage 11 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.