Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.350	17.630	17.000	17.120	16.817	57,043,422
2026-04-21	16.500	18.350	16.360	17.470	17.161	81,636,501
2026-04-20	16.600	16.700	16.400	16.460	16.169	26,424,893
2026-04-17	16.350	16.730	16.350	16.620	16.326	30,567,070
2026-04-16	16.270	16.600	16.130	16.420	16.129	31,900,235
2026-04-15	16.440	16.540	16.090	16.140	15.854	27,185,258
2026-04-14	16.130	16.330	16.050	16.320	16.031	29,650,063
2026-04-13	15.960	16.230	15.920	16.090	15.805	26,197,374
2026-04-10	15.800	16.580	15.730	16.110	15.825	48,330,866
2026-04-09	15.250	16.080	15.240	15.680	15.403	43,396,501
2026-04-08	15.200	15.500	15.110	15.450	15.177	28,788,018
2026-04-07	14.760	14.990	14.710	14.910	14.646	19,984,282
2026-04-03	15.160	15.220	14.680	14.690	14.430	16,999,420
2026-04-02	15.570	15.570	14.970	15.050	14.784	27,948,221
2026-04-01	15.830	15.900	15.430	15.580	15.304	29,945,765
2026-03-31	15.960	16.150	15.580	15.600	15.324	25,459,897
2026-03-30	16.250	16.340	15.760	16.040	15.756	27,987,576
2026-03-27	15.830	16.670	15.810	16.500	16.208	26,135,856
2026-03-26	16.190	16.600	16.010	16.060	15.776	23,207,374
2026-03-25	16.050	16.310	15.900	16.160	15.874	21,370,263
2026-03-24	15.890	16.040	15.330	16.040	15.756	25,085,583
2026-03-23	15.880	16.250	15.480	15.590	15.314	31,607,045
2026-03-20	16.080	16.690	16.060	16.200	15.913	27,440,539
2026-03-19	16.100	16.350	15.920	16.030	15.746	19,513,516
2026-03-18	16.320	16.460	16.060	16.310	16.021	16,780,045
2026-03-17	16.820	17.070	16.320	16.320	16.031	19,613,491
2026-03-16	16.890	16.990	16.590	16.780	16.483	20,839,491
2026-03-13	16.830	17.260	16.770	16.880	16.581	26,037,448
2026-03-12	17.020	17.090	16.630	16.950	16.650	28,548,223
2026-03-11	16.760	17.440	16.650	17.060	16.758	41,931,130
2026-03-10	16.610	16.860	16.580	16.700	16.404	25,335,233
2026-03-09	16.240	16.570	15.910	16.520	16.228	27,794,057
2026-03-06	16.530	16.740	16.370	16.620	16.326	20,176,738
2026-03-05	16.960	17.130	16.400	16.590	16.296	28,315,712
2026-03-04	17.000	17.250	16.550	16.660	16.365	34,815,508
2026-03-03	17.630	17.880	16.390	16.460	16.169	45,316,222
2026-03-02	18.500	18.540	17.570	17.610	17.298	49,638,703
2026-02-27	18.800	18.800	18.560	18.710	18.379	16,776,842
2026-02-26	19.340	19.340	18.770	18.820	18.487	22,988,724
2026-02-25	18.880	19.350	18.840	19.240	18.900	18,087,945
2026-02-24	18.920	19.140	18.820	18.860	18.526	15,179,130
2026-02-13	18.860	19.180	18.600	18.760	18.428	17,810,817
2026-02-12	18.850	19.030	18.820	18.870	18.536	15,745,252
2026-02-11	18.890	19.100	18.800	18.820	18.487	14,949,922
2026-02-10	19.040	19.210	18.870	18.900	18.566	17,445,392
2026-02-09	19.420	19.420	18.960	19.040	18.703	17,865,418
2026-02-06	18.870	19.480	18.780	19.180	18.841	19,169,652
2026-02-05	19.220	19.220	18.900	19.000	18.664	19,837,917
2026-02-04	19.180	19.270	18.960	19.210	18.870	16,249,139
2026-02-03	19.080	19.230	18.850	19.180	18.841	17,282,032
2026-02-02	19.300	19.580	18.880	18.980	18.644	24,675,885
2026-01-30	19.640	19.790	18.990	19.340	18.998	26,148,304
2026-01-29	19.890	20.210	19.510	19.550	19.204	18,708,006
2026-01-28	20.250	20.520	19.840	20.020	19.666	18,115,646
2026-01-27	20.450	20.570	19.550	20.330	19.970	24,040,802
2026-01-26	21.780	21.900	20.360	20.560	20.196	29,570,890
2026-01-23	21.060	21.740	21.050	21.730	21.345	22,965,859
2026-01-22	20.960	21.150	20.660	21.020	20.648	18,020,034
2026-01-21	20.530	21.170	20.490	20.960	20.589	15,204,667
2026-01-20	21.350	21.430	20.520	20.680	20.314	16,950,327

← NewerPage 3 of 5 · 243 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.