Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.190	13.410	13.040	13.150	12.644	16,938,377
2025-04-23	13.140	13.310	12.970	13.100	12.596	20,920,598
2025-04-22	13.050	13.050	12.770	12.900	12.403	11,943,426
2025-04-21	12.960	13.160	12.750	13.080	12.576	16,588,129
2025-04-18	12.820	12.970	12.740	12.920	12.422	7,479,391
2025-04-17	12.920	13.130	12.820	12.870	12.374	9,118,781
2025-04-16	13.250	13.250	12.730	12.940	12.442	12,282,585
2025-04-15	13.270	13.280	13.060	13.220	12.711	11,256,357
2025-04-14	13.610	13.790	13.100	13.160	12.653	21,736,192
2025-04-11	12.630	13.260	12.630	12.980	12.480	16,217,540
2025-04-10	13.020	13.450	12.670	12.720	12.230	29,705,164
2025-04-09	11.880	12.440	11.450	12.350	11.874	25,505,400
2025-04-08	12.160	12.720	11.900	12.200	11.730	30,194,994
2025-04-07	13.820	14.230	12.120	12.130	11.663	27,426,557
2025-04-03	16.060	16.300	15.110	15.150	14.567	20,573,820
2025-04-02	16.340	16.370	16.190	16.340	15.711	6,315,634
2025-04-01	16.560	16.620	16.280	16.330	15.701	9,128,731
2025-03-31	16.590	17.030	16.340	16.490	15.855	12,856,800
2025-03-28	16.590	16.790	16.510	16.700	16.057	7,056,969
2025-03-27	16.500	16.770	16.340	16.570	15.932	4,567,120
2025-03-26	16.660	16.880	16.550	16.570	15.932	5,682,078
2025-03-25	16.570	16.850	16.440	16.740	16.095	8,158,060
2025-03-24	16.590	16.690	16.310	16.560	15.922	8,413,171
2025-03-21	16.990	16.990	16.470	16.550	15.913	11,220,425
2025-03-20	16.880	17.500	16.740	17.060	16.403	10,416,082
2025-03-19	16.750	16.990	16.520	16.940	16.288	10,221,282
2025-03-18	16.800	16.880	16.380	16.830	16.182	18,303,427
2025-03-17	17.230	17.250	16.850	16.960	16.307	10,802,289
2025-03-14	16.870	17.200	16.750	17.140	16.480	8,979,317
2025-03-13	17.180	17.630	16.720	16.870	16.220	10,842,308
2025-03-12	17.140	17.370	16.980	17.190	16.528	8,820,978
2025-03-11	16.850	17.190	16.810	17.150	16.490	7,948,693
2025-03-10	17.070	17.180	16.710	16.980	16.326	10,102,334
2025-03-07	17.180	17.300	16.910	17.070	16.413	8,153,349
2025-03-06	17.240	17.380	17.000	17.220	16.557	12,275,054
2025-03-05	17.400	17.420	16.910	17.060	16.403	12,349,063
2025-03-04	17.820	18.000	17.210	17.300	16.634	18,027,687
2025-03-03	17.630	18.630	17.520	18.040	17.345	19,101,737
2025-02-28	17.840	17.850	17.350	17.480	16.807	10,791,827
2025-02-27	18.110	18.190	17.300	17.840	17.153	18,533,831
2025-02-26	17.990	18.300	17.760	18.020	17.326	14,445,417
2025-02-25	17.350	18.070	17.260	17.640	16.961	13,051,705
2025-02-24	17.580	17.680	17.140	17.570	16.893	11,568,067
2025-02-21	17.270	17.790	17.100	17.490	16.817	15,924,772
2025-02-20	16.910	17.380	16.760	17.140	16.480	10,584,301
2025-02-19	16.540	17.040	16.510	16.900	16.249	8,583,561
2025-02-18	17.240	17.290	16.520	16.630	15.990	8,568,616
2025-02-17	17.100	17.160	16.710	16.900	16.249	8,983,593
2025-02-14	17.190	17.420	16.910	17.000	16.345	10,621,922
2025-02-13	17.600	17.710	17.170	17.200	16.538	9,059,663
2025-02-12	16.820	17.650	16.820	17.460	16.788	12,206,789
2025-02-11	17.050	17.330	16.910	16.980	16.326	9,904,840
2025-02-10	17.080	17.260	16.510	17.050	16.393	14,400,211
2025-02-07	17.190	17.470	16.930	17.100	16.442	14,083,815
2025-02-06	15.830	17.410	15.630	17.150	16.490	28,917,159
2025-02-05	15.460	16.010	15.410	15.870	15.259	11,097,648
2025-01-27	15.550	15.600	15.370	15.400	14.807	7,278,546
2025-01-24	15.300	15.730	15.290	15.580	14.980	10,667,544
2025-01-23	15.640	15.800	15.220	15.220	14.634	9,513,072
2025-01-22	15.710	16.040	15.380	15.460	14.865	9,103,794

← NewerPage 7 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.