Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.300	22.390	21.250	21.700	20.404	11,095,647
2022-11-02	20.400	22.250	20.260	21.520	20.234	18,990,473
2022-11-01	20.100	20.600	19.810	20.600	19.369	17,673,987
2022-10-31	20.170	20.500	19.800	20.080	18.880	10,761,899
2022-10-28	20.940	21.100	19.750	20.050	18.852	9,336,162
2022-10-27	21.600	22.880	21.100	21.100	19.840	8,694,960
2022-10-26	21.820	22.530	21.300	21.590	20.300	10,116,489
2022-10-25	22.650	22.650	21.540	21.820	20.517	9,109,888
2022-10-24	23.530	23.770	22.300	22.410	21.071	14,022,714
2022-10-21	23.010	24.080	22.680	24.050	22.613	20,287,204
2022-10-20	23.700	23.930	22.250	23.210	21.823	18,059,815
2022-10-19	22.500	24.400	22.360	23.750	22.331	18,035,196
2022-10-18	19.680	22.950	19.660	22.350	21.015	19,372,618
2022-10-17	21.790	21.820	19.220	19.690	18.514	22,081,931
2022-10-14	22.690	22.820	21.790	21.920	20.611	6,372,586
2022-10-13	22.470	22.830	22.050	22.350	21.015	4,530,858
2022-10-12	21.270	22.600	20.820	22.450	21.109	4,476,244
2022-10-11	21.040	21.480	20.720	21.250	19.981	3,037,527
2022-10-10	22.390	22.520	20.630	20.740	19.501	3,057,422
2022-09-30	22.900	23.400	22.300	22.350	21.015	2,686,876
2022-09-29	23.400	23.640	22.650	22.980	21.607	2,489,712
2022-09-28	24.270	24.430	23.260	23.330	21.936	2,218,694
2022-09-27	24.170	24.670	23.710	24.330	22.877	2,114,459
2022-09-26	24.120	24.790	23.820	24.170	22.726	2,740,732
2022-09-23	24.580	24.900	23.700	24.170	22.726	2,938,635
2022-09-22	24.510	25.100	24.190	24.580	23.112	2,636,315
2022-09-21	25.370	25.370	24.500	24.750	23.271	2,897,981
2022-09-20	25.130	25.770	24.820	25.300	23.789	3,609,666
2022-09-19	25.270	26.300	24.940	25.130	23.629	3,156,251
2022-09-16	25.560	26.000	25.210	25.400	23.883	2,708,653
2022-09-15	27.120	27.250	25.260	25.470	23.948	4,314,035
2022-09-14	27.090	27.880	26.760	26.980	25.368	2,876,977
2022-09-13	28.120	28.150	27.160	27.500	25.857	2,761,425
2022-09-09	28.300	28.780	27.410	27.750	26.092	4,090,550
2022-09-08	30.290	30.340	27.880	28.290	26.600	7,044,520
2022-09-07	29.400	30.950	29.400	30.250	28.443	4,773,192
2022-09-06	29.920	30.510	28.920	29.850	28.067	5,295,492
2022-09-05	29.770	30.390	29.080	29.980	28.189	3,404,335
2022-09-02	30.450	30.710	29.420	29.610	27.841	3,550,944
2022-09-01	30.990	31.430	30.170	30.310	28.499	3,120,013
2022-08-31	32.790	34.370	30.750	30.980	29.129	6,685,542
2022-08-30	35.360	35.360	33.320	33.480	31.480	4,070,428
2022-08-29	33.590	36.400	33.280	34.870	32.787	4,724,531
2022-08-26	36.230	36.250	34.260	34.390	32.336	6,015,387
2022-08-25	38.310	38.620	33.850	35.200	33.097	11,362,916
2022-08-24	40.300	41.010	37.800	37.960	35.692	7,398,345
2022-08-23	38.270	41.480	38.000	41.030	38.579	9,920,857
2022-08-22	37.010	39.140	36.320	38.400	36.106	8,023,265
2022-08-19	38.380	39.500	36.840	37.760	35.504	8,080,557
2022-08-18	38.800	39.920	37.700	39.130	36.792	11,842,541
2022-08-17	36.560	38.930	36.060	38.700	36.388	12,401,847
2022-08-16	36.610	38.160	35.890	36.410	34.235	14,579,597
2022-08-15	31.800	37.360	30.880	35.410	33.295	18,546,074
2022-08-12	35.000	35.260	31.110	32.090	30.173	18,753,912
2022-08-11	28.110	32.880	28.110	32.880	30.916	14,342,943
2022-08-10	26.670	27.650	26.650	27.400	25.763	3,504,899
2022-08-09	26.900	27.400	26.370	26.650	25.058	2,521,435
2022-08-08	26.120	26.900	26.020	26.830	25.227	2,897,778
2022-08-05	25.600	26.940	25.580	26.260	24.691	4,334,854
2022-08-04	24.850	25.880	24.850	25.620	24.089	3,531,791

← NewerPage 17 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.