Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.600	22.450	21.600	22.260	21.027	9,788,473
2023-07-28	21.020	21.910	21.020	21.650	20.451	9,310,440
2023-07-27	22.000	22.690	21.000	21.200	20.026	13,886,870
2023-07-26	21.660	22.190	21.660	21.920	20.706	6,976,437
2023-07-25	22.400	22.420	21.300	21.900	20.687	9,101,980
2023-07-24	21.060	22.080	21.010	21.870	20.659	11,618,258
2023-07-21	21.890	22.280	20.710	21.110	19.941	14,646,901
2023-07-20	20.900	21.170	20.710	20.920	19.761	5,805,235
2023-07-19	21.500	21.840	20.610	20.770	19.620	9,943,510
2023-07-18	21.150	21.600	21.000	21.390	20.205	7,321,583
2023-07-17	21.510	21.510	20.960	21.050	19.884	6,450,993
2023-07-14	22.380	22.430	21.370	21.400	20.215	10,645,520
2023-07-13	22.590	23.300	22.250	22.350	21.112	17,498,638
2023-07-12	21.660	22.900	21.460	22.530	21.282	20,968,304
2023-07-11	21.150	21.620	21.000	21.560	20.366	8,052,240
2023-07-10	20.590	21.520	20.500	21.150	19.979	7,890,370
2023-07-07	20.910	21.090	20.300	20.460	19.327	6,712,299
2023-07-06	21.100	21.100	20.620	20.920	19.761	3,301,056
2023-07-05	20.950	21.780	20.820	21.010	19.846	9,826,607
2023-07-04	20.950	20.950	20.470	20.810	19.657	8,780,207
2023-07-03	19.680	21.550	19.610	20.740	19.591	16,211,491
2023-06-30	19.880	20.500	19.840	20.150	19.034	9,952,723
2023-06-29	18.830	19.690	18.750	19.520	18.439	7,713,317
2023-06-28	19.030	19.160	18.660	18.870	17.825	7,121,055
2023-06-27	19.230	19.390	18.920	18.940	17.891	7,225,771
2023-06-26	18.400	19.680	18.310	19.260	18.193	10,408,406
2023-06-21	18.750	18.900	18.450	18.450	17.428	4,284,577
2023-06-20	18.730	18.970	18.520	18.780	17.740	6,023,374
2023-06-19	19.100	19.100	18.730	18.750	17.711	6,228,054
2023-06-16	19.630	19.770	18.930	18.970	17.919	8,436,406
2023-06-15	19.500	19.980	19.460	19.650	18.562	7,406,807
2023-06-14	19.780	19.970	19.500	19.510	18.429	5,954,785
2023-06-13	19.240	20.080	19.100	19.780	18.684	11,064,107
2023-06-12	18.700	19.360	18.610	19.230	18.165	10,417,186
2023-06-09	18.880	19.230	18.580	18.810	17.768	24,793,268
2023-06-08	18.930	19.300	18.400	18.770	17.730	12,960,113
2023-06-07	18.880	19.150	18.500	18.920	17.872	8,160,176
2023-06-06	18.980	19.330	18.820	18.920	17.872	8,932,911
2023-06-05	19.080	19.090	18.490	18.840	17.797	11,031,694
2023-06-02	19.120	19.850	18.690	19.540	18.373	19,357,384
2023-06-01	18.540	19.900	18.450	19.520	18.354	16,816,173
2023-05-31	18.860	18.900	18.580	18.660	17.545	6,781,382
2023-05-30	18.770	19.200	18.540	18.830	17.705	12,251,161
2023-05-29	17.680	19.250	17.530	18.800	17.677	16,506,838
2023-05-26	18.270	18.270	17.530	17.600	16.549	6,530,960
2023-05-25	17.450	18.460	17.360	18.260	17.169	11,897,173
2023-05-24	17.240	17.730	17.160	17.530	16.483	6,008,936
2023-05-23	17.290	17.570	16.900	17.440	16.398	6,467,976
2023-05-22	16.800	17.570	16.660	17.420	16.379	5,877,262
2023-05-19	16.400	17.050	16.190	16.940	15.928	6,493,523
2023-05-18	16.700	16.700	16.270	16.310	15.336	5,604,782
2023-05-17	16.550	16.770	16.510	16.660	15.665	4,401,347
2023-05-16	16.960	16.990	16.470	16.550	15.561	6,468,551
2023-05-15	16.800	17.200	16.450	16.910	15.900	6,577,775
2023-05-12	17.010	17.270	16.680	16.780	15.778	4,793,754
2023-05-11	17.120	17.350	16.770	17.090	16.069	4,428,346
2023-05-10	16.860	17.300	16.660	17.120	16.097	7,108,179
2023-05-09	18.030	18.180	16.680	16.720	15.721	10,616,163
2023-05-08	17.900	18.360	17.780	18.030	16.953	4,768,788
2023-05-05	17.890	18.030	17.400	17.860	16.793	4,449,895

← NewerPage 14 of 21 · 1,213 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.