Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.750	16.050	15.300	15.590	14.727	14,457,362
2024-01-22	16.850	17.020	15.670	15.920	15.038	14,731,010
2024-01-19	17.250	17.670	16.920	16.950	16.011	9,358,305
2024-01-18	17.350	17.650	16.710	17.280	16.323	12,308,422
2024-01-17	18.160	18.250	17.600	17.610	16.635	8,880,281
2024-01-16	18.380	18.520	17.850	18.160	17.154	9,930,254
2024-01-15	18.650	18.650	18.650	18.650	17.617	0
2024-01-12	18.900	19.080	18.500	18.650	17.617	8,968,811
2024-01-11	18.350	19.240	18.330	19.000	17.948	10,401,876
2024-01-10	18.470	18.820	17.960	18.390	17.371	12,683,900
2024-01-09	18.420	18.770	18.200	18.600	17.570	15,709,285
2024-01-08	18.290	18.850	18.130	18.570	17.541	18,522,687
2024-01-05	20.790	21.000	17.710	18.480	17.456	44,717,016
2024-01-04	21.330	21.340	20.560	21.000	19.837	8,097,801
2024-01-03	21.890	22.150	21.100	21.360	20.177	13,052,516
2024-01-02	22.020	22.590	21.790	22.080	20.857	19,477,438
2023-12-29	21.750	22.050	21.500	22.010	20.791	10,644,103
2023-12-28	20.860	21.830	20.800	21.720	20.517	21,469,418
2023-12-27	20.700	20.950	20.150	20.860	19.705	14,820,023
2023-12-26	21.100	21.100	20.550	20.730	19.582	7,599,236
2023-12-25	20.810	21.400	20.780	21.130	19.960	10,443,552
2023-12-22	20.900	21.310	20.610	20.780	19.629	12,072,264
2023-12-21	21.370	21.410	20.400	20.720	19.572	15,953,181
2023-12-20	21.020	21.710	20.690	21.410	20.224	13,690,150
2023-12-19	20.670	21.120	20.440	20.920	19.761	8,800,717
2023-12-18	20.700	21.290	20.400	20.680	19.535	10,801,899
2023-12-15	20.670	21.350	20.410	20.700	19.553	12,694,975
2023-12-14	20.920	21.390	20.550	20.680	19.535	10,733,565
2023-12-13	21.220	21.360	20.800	20.860	19.705	6,331,315
2023-12-12	21.300	21.540	21.100	21.190	20.016	6,264,078
2023-12-11	20.740	21.380	20.300	21.330	20.149	12,043,767
2023-12-08	20.840	21.300	20.530	20.620	19.478	10,739,480
2023-12-07	21.400	21.850	20.710	20.770	19.620	11,271,561
2023-12-06	21.000	22.030	21.000	21.390	20.205	13,054,207
2023-12-05	21.450	22.080	21.060	21.100	19.931	11,259,325
2023-12-04	21.000	21.650	20.790	21.470	20.281	11,119,578
2023-12-01	21.100	21.750	20.920	21.250	20.073	10,615,501
2023-11-30	21.000	21.260	20.860	21.180	20.007	9,173,389
2023-11-29	21.280	21.360	20.850	21.040	19.875	11,581,099
2023-11-28	21.160	21.350	20.920	21.300	20.120	12,870,235
2023-11-27	20.500	21.300	20.310	21.210	20.035	20,354,830
2023-11-24	20.680	20.790	20.200	20.570	19.431	10,544,499
2023-11-23	19.870	20.850	19.870	20.770	19.620	12,742,580
2023-11-22	20.420	20.590	19.930	19.930	18.826	7,475,079
2023-11-21	20.420	20.980	20.220	20.580	19.440	13,269,212
2023-11-20	19.910	20.750	19.870	20.420	19.289	16,986,517
2023-11-17	19.770	19.920	19.590	19.800	18.703	8,470,501
2023-11-16	20.500	20.500	19.640	19.750	18.656	12,577,286
2023-11-15	20.850	20.990	20.280	20.400	19.270	13,598,988
2023-11-14	20.770	20.880	20.210	20.290	19.166	12,922,692
2023-11-13	21.410	21.610	20.490	20.660	19.516	14,447,753
2023-11-10	21.310	21.440	21.000	21.290	20.111	8,840,185
2023-11-09	21.760	21.990	21.170	21.340	20.158	11,931,857
2023-11-08	21.980	22.070	21.610	21.790	20.583	12,617,179
2023-11-07	21.700	22.230	21.530	21.980	20.763	15,955,492
2023-11-06	20.950	22.090	20.950	21.800	20.593	26,612,118
2023-11-03	20.160	20.940	19.920	20.640	19.497	17,650,555
2023-11-02	20.380	21.030	20.020	20.120	19.006	16,657,453
2023-11-01	20.770	20.770	20.010	20.210	19.091	11,150,626
2023-10-31	20.880	21.280	20.420	20.680	19.535	17,923,037

← NewerPage 12 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.