Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.880	21.660	18.880	20.670	19.525	34,992,986
2023-10-27	18.070	18.940	17.760	18.710	17.674	10,096,109
2023-10-26	18.060	18.380	17.450	18.150	17.145	10,684,656
2023-10-25	17.960	18.520	17.960	18.310	17.296	8,932,423
2023-10-24	17.780	18.340	17.650	18.000	17.003	6,864,446
2023-10-23	18.130	18.130	17.450	17.640	16.663	6,012,265
2023-10-20	17.770	18.430	17.740	18.130	17.126	5,438,858
2023-10-19	18.090	18.340	17.850	17.910	16.918	5,123,851
2023-10-18	18.610	18.780	18.040	18.150	17.145	6,661,543
2023-10-17	18.900	19.220	18.630	18.750	17.711	7,832,324
2023-10-16	19.190	19.480	18.810	18.950	17.900	14,901,048
2023-10-13	18.380	19.350	18.140	19.050	17.995	15,119,703
2023-10-12	18.140	18.650	18.010	18.380	17.362	7,598,030
2023-10-11	18.150	18.440	17.880	17.930	16.937	5,779,550
2023-10-10	18.180	18.660	17.990	18.080	17.079	5,959,482
2023-10-09	18.490	18.490	18.020	18.320	17.305	5,134,222
2023-09-28	18.440	18.550	18.230	18.410	17.390	6,035,951
2023-09-27	18.140	18.790	18.140	18.340	17.324	5,957,538
2023-09-26	18.150	18.300	18.000	18.170	17.164	4,843,986
2023-09-25	18.360	18.610	18.150	18.200	17.192	5,285,913
2023-09-22	18.350	18.500	18.110	18.450	17.428	5,864,351
2023-09-21	18.620	18.740	18.180	18.290	17.277	5,521,367
2023-09-20	18.980	19.140	18.580	18.610	17.579	5,269,242
2023-09-19	19.430	19.440	18.910	19.090	18.033	4,948,063
2023-09-18	19.250	19.650	19.150	19.440	18.363	6,259,201
2023-09-15	19.500	19.690	19.070	19.360	18.288	7,787,594
2023-09-14	19.590	19.840	19.430	19.480	18.401	4,882,675
2023-09-13	19.690	19.970	19.510	19.710	18.618	10,102,645
2023-09-12	19.330	19.850	19.060	19.770	18.675	14,228,727
2023-09-11	19.110	19.280	17.770	19.190	18.127	29,160,123
2023-09-08	18.750	19.420	18.600	19.420	18.344	24,101,951
2023-09-07	18.820	19.150	18.580	18.990	17.938	17,880,553
2023-09-06	19.410	19.410	18.510	18.810	17.768	13,656,377
2023-09-05	19.910	20.240	19.160	19.360	18.288	12,846,772
2023-09-04	20.180	20.490	19.880	19.990	18.883	7,577,908
2023-09-01	20.020	20.150	19.790	20.050	18.939	6,754,434
2023-08-31	20.760	20.800	19.770	19.950	18.845	11,710,383
2023-08-30	20.890	21.320	20.620	20.830	19.676	8,610,147
2023-08-29	19.670	20.900	19.580	20.870	19.714	10,860,291
2023-08-28	20.720	21.250	19.640	19.720	18.628	8,682,901
2023-08-25	19.850	20.020	19.450	19.600	18.514	7,055,901
2023-08-24	19.880	20.060	19.530	19.850	18.751	9,126,079
2023-08-23	20.960	20.970	19.460	19.890	18.788	10,848,799
2023-08-22	20.780	21.380	20.370	20.940	19.780	9,875,581
2023-08-21	20.730	21.010	20.440	20.530	19.393	4,997,139
2023-08-18	21.350	21.390	20.640	20.790	19.638	5,178,226
2023-08-17	20.660	21.180	20.520	20.860	19.705	4,866,237
2023-08-16	20.990	21.300	20.600	20.670	19.525	4,656,736
2023-08-15	21.010	21.190	20.800	21.000	19.837	4,347,900
2023-08-14	21.900	21.900	20.510	20.940	19.780	6,977,007
2023-08-11	22.180	22.220	21.680	21.820	20.611	5,547,836
2023-08-10	22.600	22.760	22.130	22.230	20.999	4,018,912
2023-08-09	22.300	22.700	22.190	22.580	21.329	5,322,995
2023-08-08	22.690	22.690	22.010	22.330	21.093	7,035,752
2023-08-07	23.090	23.530	22.430	22.550	21.301	10,686,767
2023-08-04	23.210	23.530	22.760	23.010	21.736	7,315,101
2023-08-03	22.820	23.550	22.630	23.250	21.962	10,440,623
2023-08-02	22.840	23.190	22.500	22.850	21.584	6,500,917
2023-08-01	22.390	23.010	22.170	22.840	21.575	8,477,640
2023-07-31	21.600	22.450	21.600	22.260	21.027	9,788,473

← NewerPage 13 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.