Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.810	18.070	17.670	17.750	16.690	4,702,764
2023-04-28	17.900	18.200	17.640	17.810	16.746	4,894,201
2023-04-27	17.620	18.300	17.600	17.880	16.812	8,176,714
2023-04-26	16.970	17.730	16.820	17.600	16.549	8,050,951
2023-04-25	16.700	17.360	16.180	17.190	16.163	10,617,152
2023-04-24	17.400	17.400	16.150	16.700	15.702	16,052,096
2023-04-21	19.120	19.220	18.010	18.130	17.047	9,105,139
2023-04-20	19.410	19.490	18.610	19.070	17.931	6,743,453
2023-04-19	19.700	19.760	19.310	19.370	18.213	4,915,910
2023-04-18	19.570	20.060	19.570	19.630	18.457	8,620,239
2023-04-17	19.460	20.270	19.440	19.570	18.401	8,966,634
2023-04-14	18.800	19.770	18.720	19.440	18.279	10,280,082
2023-04-13	18.760	19.070	18.650	18.760	17.639	4,474,510
2023-04-12	18.950	19.690	18.860	18.880	17.752	8,298,424
2023-04-11	18.540	19.090	18.320	18.960	17.827	9,474,377
2023-04-10	18.310	18.850	18.240	18.610	17.498	11,091,815
2023-04-07	18.100	18.250	17.940	18.140	17.056	4,899,365
2023-04-06	17.760	18.280	17.550	18.030	16.953	8,386,918
2023-04-04	18.920	18.930	17.720	17.810	16.746	16,846,023
2023-04-03	18.950	18.980	18.570	18.930	17.799	10,498,066
2023-03-31	18.780	19.350	18.700	18.840	17.715	7,228,998
2023-03-30	19.080	19.140	18.620	18.830	17.705	6,908,105
2023-03-29	19.290	19.520	19.010	19.060	17.921	5,073,096
2023-03-28	19.690	19.750	19.200	19.270	18.119	4,348,478
2023-03-27	19.740	20.010	19.630	19.690	18.514	5,050,195
2023-03-24	19.910	20.190	19.740	19.820	18.636	5,267,260
2023-03-23	19.680	20.100	19.470	19.900	18.711	6,030,114
2023-03-22	19.520	20.050	19.460	19.660	18.486	7,267,616
2023-03-21	18.960	19.630	18.750	19.630	18.457	9,797,822
2023-03-20	18.800	19.210	18.520	18.960	17.827	6,148,919
2023-03-17	18.850	19.250	18.620	18.680	17.564	6,993,860
2023-03-16	19.290	19.330	18.760	18.810	17.686	6,239,951
2023-03-15	19.450	19.620	19.270	19.280	18.128	5,288,351
2023-03-14	19.580	19.590	18.900	19.450	18.288	7,098,425
2023-03-13	20.130	20.130	19.290	19.500	18.335	7,566,072
2023-03-10	20.290	20.290	19.780	20.100	18.899	6,762,095
2023-03-09	19.810	20.560	19.810	20.280	19.069	7,260,413
2023-03-08	19.960	20.000	19.640	19.900	18.711	5,806,110
2023-03-07	20.000	20.610	19.840	19.900	18.711	10,118,904
2023-03-06	20.000	20.050	19.610	19.930	18.739	4,550,244
2023-03-03	19.990	20.060	19.730	19.920	18.730	4,975,469
2023-03-02	20.520	20.560	19.740	19.870	18.683	6,539,980
2023-03-01	20.310	20.650	20.230	20.470	19.247	4,022,210
2023-02-28	20.180	20.440	20.020	20.320	19.106	4,451,152
2023-02-27	20.700	20.770	20.160	20.180	18.974	6,125,812
2023-02-24	21.300	21.390	20.700	20.800	19.557	5,949,344
2023-02-23	21.330	21.620	21.080	21.180	19.915	4,651,522
2023-02-22	21.180	21.590	21.160	21.300	20.028	3,536,476
2023-02-21	21.280	21.550	21.120	21.300	20.028	3,854,266
2023-02-20	21.210	21.440	20.790	21.230	19.962	7,938,256
2023-02-17	22.310	22.520	21.400	21.450	20.169	9,040,597
2023-02-16	23.280	23.300	22.120	22.380	21.043	9,930,198
2023-02-15	22.380	23.450	22.270	23.140	21.758	14,027,969
2023-02-14	22.500	22.570	22.100	22.310	20.977	4,015,817
2023-02-13	22.500	22.650	22.180	22.430	21.090	5,390,419
2023-02-10	22.840	22.870	22.300	22.440	21.099	7,727,794
2023-02-09	22.860	22.970	22.580	22.880	21.513	6,678,233
2023-02-08	22.810	23.260	22.650	22.950	21.579	7,561,061
2023-02-07	22.370	22.880	22.230	22.820	21.457	6,361,859
2023-02-06	22.140	22.590	22.090	22.360	21.024	6,432,786

← NewerPage 15 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.