Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.230	21.370	20.900	21.270	20.894	20,687,062
2026-01-16	20.680	21.280	20.650	21.140	20.766	23,809,761
2026-01-15	20.320	20.740	20.260	20.550	20.186	18,704,886
2026-01-14	20.490	20.960	20.090	20.370	20.010	27,330,373
2026-01-13	21.500	21.550	20.410	20.570	20.206	37,663,556
2026-01-12	21.780	21.860	21.080	21.460	21.080	36,561,661
2026-01-09	21.550	22.290	21.440	21.880	21.493	23,542,273
2026-01-08	21.400	21.730	21.250	21.490	21.110	20,093,691
2026-01-07	22.110	22.230	21.480	21.600	21.218	31,783,353
2026-01-06	22.060	22.430	21.700	22.050	21.660	19,227,381
2026-01-05	21.620	22.080	21.450	22.060	21.670	18,456,938
2025-12-31	21.860	22.070	21.300	21.530	21.149	17,380,736
2025-12-30	21.350	22.200	21.180	21.850	21.463	18,161,786
2025-12-29	21.560	21.760	21.160	21.350	20.972	18,956,146
2025-12-26	21.900	22.270	21.480	21.530	21.149	18,548,944
2025-12-25	21.590	22.100	21.510	21.680	21.296	19,217,614
2025-12-24	21.550	22.360	21.530	22.060	21.670	24,159,219
2025-12-23	21.490	21.870	21.380	21.450	21.070	18,099,031
2025-12-22	22.020	22.050	21.410	21.490	21.110	25,518,931
2025-12-19	22.090	22.300	21.770	21.960	21.571	11,779,177
2025-12-18	22.460	22.650	21.910	22.040	21.650	10,023,427
2025-12-17	21.900	22.620	21.830	22.520	22.121	12,031,406
2025-12-16	22.210	22.270	21.650	21.840	21.454	11,598,884
2025-12-15	22.480	22.870	22.190	22.290	21.896	10,770,611
2025-12-12	22.860	23.000	22.350	22.510	22.112	17,545,401
2025-12-11	23.190	23.490	22.700	22.800	22.397	11,134,576
2025-12-10	23.400	23.500	22.710	23.240	22.829	10,221,655
2025-12-09	23.300	23.780	22.920	23.290	22.878	10,409,356
2025-12-08	23.460	23.600	23.030	23.360	22.947	13,016,740
2025-12-05	23.030	23.590	22.940	23.450	23.035	11,705,020
2025-12-04	23.380	23.500	22.650	22.940	22.534	9,318,753
2025-12-03	23.590	23.600	23.150	23.290	22.878	10,984,184
2025-12-02	23.600	23.950	23.310	23.550	23.133	14,648,662
2025-12-01	23.000	23.740	22.860	23.380	22.966	18,692,730
2025-11-28	22.690	23.180	22.620	22.900	22.495	12,178,685
2025-11-27	22.490	23.690	22.490	22.900	22.495	19,904,627
2025-11-26	22.530	22.600	22.110	22.260	21.866	11,298,988
2025-11-25	22.160	22.650	22.160	22.400	22.004	13,434,824
2025-11-24	21.770	22.450	21.560	22.200	21.807	23,156,237
2025-11-21	22.260	22.400	21.440	21.580	21.198	21,923,315
2025-11-20	23.690	23.760	22.440	22.510	22.112	24,081,057
2025-11-19	23.920	24.220	23.270	23.450	23.035	20,274,759
2025-11-18	24.200	24.980	23.640	23.930	23.507	23,713,563
2025-11-17	24.940	25.020	24.290	24.890	24.450	18,252,008
2025-11-14	25.610	25.610	24.530	24.930	24.489	18,509,863
2025-11-13	25.070	26.740	25.070	25.830	25.373	24,069,644
2025-11-12	25.280	25.860	24.430	25.480	25.029	19,220,386
2025-11-11	25.600	26.320	25.200	25.430	24.980	18,314,137
2025-11-10	26.020	26.870	25.010	25.320	24.872	20,053,619
2025-11-07	26.660	26.780	25.900	26.190	25.727	15,145,173
2025-11-06	26.500	26.960	26.140	26.860	26.385	20,645,402
2025-11-05	25.260	26.600	25.100	26.420	25.952	26,707,742
2025-11-04	26.320	26.470	25.150	25.740	25.284	29,914,483
2025-11-03	26.950	27.230	25.860	26.330	25.864	32,444,333
2025-10-31	28.370	29.180	26.600	26.810	26.336	42,764,179
2025-10-30	27.470	29.100	27.400	28.590	28.084	42,140,943
2025-10-29	27.250	27.900	27.040	27.640	27.151	20,118,253
2025-10-28	26.870	27.870	26.650	27.550	27.062	28,053,101
2025-10-27	27.900	28.180	26.810	27.000	26.522	41,227,352
2025-10-24	24.900	27.680	24.710	27.590	27.102	56,523,313

← NewerPage 4 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.