Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.870	13.930	13.700	13.780	13.536	15,221,545
2025-07-22	13.680	13.910	13.560	13.830	13.585	17,436,619
2025-07-21	13.620	13.720	13.590	13.650	13.408	13,769,501
2025-07-18	13.600	13.800	13.580	13.630	13.389	13,809,717
2025-07-17	13.570	13.660	13.490	13.600	13.359	13,961,573
2025-07-16	13.300	13.570	13.290	13.480	13.241	12,014,538
2025-07-15	13.650	13.680	13.210	13.310	13.074	20,983,716
2025-07-14	13.690	13.840	13.620	13.660	13.418	9,279,762
2025-07-11	13.630	13.830	13.500	13.690	13.448	10,977,117
2025-07-10	13.700	13.780	13.570	13.630	13.389	14,135,467
2025-07-09	13.920	14.100	13.680	13.750	13.507	15,523,735
2025-07-08	13.670	14.180	13.660	14.010	13.762	18,556,923
2025-07-07	13.760	13.820	13.630	13.690	13.448	9,954,509
2025-07-04	14.060	14.170	13.760	13.760	13.517	19,294,435
2025-07-03	13.820	14.180	13.750	14.160	13.909	19,775,805
2025-07-02	13.980	14.040	13.720	13.820	13.575	16,618,896
2025-07-01	14.260	14.280	13.860	14.040	13.792	19,300,478
2025-06-30	14.230	14.510	14.100	14.290	14.037	21,254,537
2025-06-27	14.440	14.720	14.030	14.140	13.890	24,895,044
2025-06-26	14.900	14.940	14.350	14.360	14.106	22,989,142
2025-06-25	14.600	15.000	14.400	14.900	14.636	31,733,609
2025-06-24	14.160	14.390	14.030	14.390	14.135	20,542,942
2025-06-23	13.750	13.980	13.660	13.940	13.693	12,815,461
2025-06-20	13.950	14.290	13.650	13.750	13.507	14,664,203
2025-06-19	13.890	14.420	13.770	13.920	13.674	19,400,374
2025-06-18	13.990	14.160	13.880	14.160	13.615	15,095,051
2025-06-17	14.130	14.400	13.950	14.080	13.538	19,990,312
2025-06-16	13.700	14.320	13.690	14.110	13.567	21,619,491
2025-06-13	13.640	13.870	13.550	13.690	13.163	11,872,753
2025-06-12	13.580	13.720	13.490	13.660	13.134	8,373,604
2025-06-11	13.530	13.930	13.480	13.620	13.096	11,752,992
2025-06-10	13.810	13.910	13.390	13.530	13.009	14,239,080
2025-06-09	13.370	13.980	13.350	13.800	13.269	17,311,930
2025-06-06	13.440	13.540	13.340	13.360	12.846	8,609,304
2025-06-05	13.450	13.470	13.270	13.450	12.932	10,755,632
2025-06-04	13.350	13.590	13.300	13.440	12.922	10,093,709
2025-06-03	13.440	13.460	13.260	13.360	12.846	11,884,037
2025-05-30	13.500	13.700	13.230	13.520	12.999	14,019,541
2025-05-29	13.230	13.470	13.150	13.440	12.922	8,660,081
2025-05-28	13.220	13.350	13.150	13.190	12.682	6,950,702
2025-05-27	13.420	13.450	13.070	13.250	12.740	9,371,982
2025-05-26	13.380	13.530	13.310	13.380	12.865	9,356,897
2025-05-23	13.540	13.710	13.410	13.460	12.942	11,429,848
2025-05-22	13.700	13.740	13.480	13.500	12.980	12,839,497
2025-05-21	13.710	14.030	13.520	13.700	13.172	19,232,649
2025-05-20	13.660	13.780	13.560	13.710	13.182	11,950,617
2025-05-19	14.000	14.000	13.500	13.720	13.192	24,912,402
2025-05-16	13.380	14.290	13.320	14.100	13.557	28,625,707
2025-05-15	13.690	13.700	13.360	13.440	12.922	13,244,083
2025-05-14	13.900	13.920	13.470	13.680	13.153	18,499,109
2025-05-13	13.990	14.200	13.800	13.870	13.336	24,616,091
2025-05-12	13.700	13.830	13.490	13.700	13.172	22,680,188
2025-05-09	13.880	13.890	13.200	13.400	12.884	23,968,420
2025-05-08	13.560	14.060	13.460	13.650	13.124	30,967,015
2025-05-07	13.760	14.270	13.370	13.670	13.144	37,351,266
2025-05-06	12.840	13.470	12.750	13.430	12.913	29,821,502
2025-04-30	12.380	12.900	12.280	12.660	12.173	32,258,375
2025-04-29	12.550	12.740	11.920	12.250	11.778	48,613,919
2025-04-28	13.900	14.200	13.160	13.290	12.778	30,455,905
2025-04-25	13.150	13.400	13.080	13.270	12.759	17,093,403

← NewerPage 6 of 21 · 1,216 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.