Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.010	25.720	24.460	25.030	24.587	31,368,351
2025-10-22	25.500	25.950	24.910	25.120	24.675	37,989,459
2025-10-21	26.070	27.480	25.680	26.000	25.540	75,425,279
2025-10-20	23.620	26.890	23.490	25.040	24.597	94,446,543
2025-10-17	23.840	24.500	22.250	22.410	22.013	45,456,346
2025-10-16	23.500	24.150	22.820	23.210	22.799	36,986,236
2025-10-15	22.450	23.350	21.680	23.100	22.691	38,508,250
2025-10-14	22.910	23.650	22.440	22.520	22.121	39,791,275
2025-10-13	20.370	22.530	20.370	22.330	21.935	39,169,820
2025-10-10	23.500	23.500	22.220	22.380	21.984	29,978,757
2025-10-09	23.900	24.220	23.480	23.670	23.251	24,541,830
2025-09-30	23.550	24.680	23.500	23.790	23.369	31,088,679
2025-09-29	23.600	24.120	23.230	23.500	23.084	24,738,929
2025-09-26	24.160	24.460	23.390	23.450	23.035	23,737,246
2025-09-25	24.420	25.200	24.100	24.170	23.742	40,015,550
2025-09-24	23.470	25.900	22.670	24.910	24.469	56,897,286
2025-09-23	23.450	24.360	22.700	23.200	22.789	40,530,280
2025-09-22	22.580	23.240	22.180	23.170	22.760	45,112,908
2025-09-19	21.800	22.560	21.750	22.040	21.650	29,672,049
2025-09-18	22.250	22.860	21.500	21.800	21.414	38,498,249
2025-09-17	22.300	22.520	21.900	22.360	21.964	31,023,789
2025-09-16	22.370	22.860	21.950	22.520	22.121	32,899,186
2025-09-15	22.900	23.500	22.570	22.680	22.279	50,814,747
2025-09-12	22.710	22.790	21.930	22.410	22.013	33,463,790
2025-09-11	21.900	22.720	21.850	22.580	22.180	44,885,004
2025-09-10	22.200	22.930	22.060	22.100	21.709	37,223,654
2025-09-09	23.350	24.150	22.370	22.870	22.465	59,685,557
2025-09-08	25.000	25.490	22.940	23.800	23.379	70,634,192
2025-09-05	22.070	23.800	21.890	23.610	23.192	64,983,143
2025-09-04	22.210	24.820	21.450	21.740	21.355	77,457,622
2025-09-03	21.350	22.290	21.120	21.720	21.336	42,965,392
2025-09-02	21.990	22.500	20.920	21.240	20.864	45,613,792
2025-09-01	22.800	22.890	21.800	22.000	21.611	45,902,892
2025-08-29	22.730	23.000	21.750	22.750	22.347	57,120,004
2025-08-28	21.650	23.110	21.580	22.260	21.866	64,005,855
2025-08-27	21.650	22.340	21.210	21.260	20.884	63,413,056
2025-08-26	19.250	22.660	19.250	21.610	21.228	83,323,668
2025-08-25	18.560	19.220	18.330	18.900	18.566	39,718,414
2025-08-22	17.690	18.550	17.660	18.330	18.006	32,023,108
2025-08-21	18.180	18.500	17.630	17.760	17.446	30,768,527
2025-08-20	16.780	18.210	16.710	18.020	17.701	47,725,888
2025-08-19	16.870	17.090	16.590	16.980	16.680	29,964,397
2025-08-18	16.620	17.480	16.380	16.940	16.640	37,770,258
2025-08-15	15.400	16.600	15.230	16.300	16.012	43,373,869
2025-08-14	15.250	15.400	14.920	15.260	14.990	22,825,544
2025-08-13	15.190	15.290	15.020	15.240	14.970	13,911,115
2025-08-12	15.480	15.480	15.130	15.230	14.960	19,701,545
2025-08-11	15.020	15.700	14.980	15.530	15.255	38,006,763
2025-08-08	14.860	15.050	14.610	14.650	14.391	16,896,807
2025-08-07	14.810	15.190	14.700	14.860	14.597	29,844,978
2025-08-06	14.530	14.820	14.320	14.710	14.450	27,803,152
2025-08-05	13.660	14.550	13.600	14.520	14.263	46,804,044
2025-08-04	13.520	13.700	13.350	13.690	13.448	13,047,471
2025-08-01	13.600	13.660	13.430	13.560	13.320	10,058,954
2025-07-31	13.870	13.980	13.440	13.500	13.261	18,536,061
2025-07-30	14.120	14.130	13.760	13.850	13.605	14,587,969
2025-07-29	14.130	14.240	13.990	14.120	13.870	14,734,288
2025-07-28	14.090	14.330	14.020	14.210	13.959	16,606,680
2025-07-25	14.090	14.320	13.980	14.070	13.821	14,791,502
2025-07-24	13.760	14.090	13.760	14.090	13.841	17,183,960

← NewerPage 5 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.