Zhuhai CosMX Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.710 | 16.040 | 15.380 | 15.460 | 14.865 | 9,103,794 |
| 2025-01-21 | 16.130 | 16.150 | 15.450 | 15.870 | 15.259 | 12,371,685 |
| 2025-01-20 | 15.290 | 15.930 | 15.290 | 15.810 | 15.201 | 12,654,758 |
| 2025-01-17 | 15.120 | 15.490 | 15.060 | 15.290 | 14.701 | 7,778,491 |
| 2025-01-16 | 15.200 | 15.540 | 15.020 | 15.180 | 14.595 | 10,012,739 |
| 2025-01-15 | 15.800 | 15.810 | 15.040 | 15.110 | 14.528 | 15,421,733 |
| 2025-01-14 | 15.400 | 15.990 | 15.290 | 15.840 | 15.230 | 12,281,938 |
| 2025-01-13 | 15.540 | 15.800 | 15.320 | 15.460 | 14.865 | 6,674,684 |
| 2025-01-10 | 15.960 | 16.330 | 15.650 | 15.650 | 15.047 | 6,424,711 |
| 2025-01-09 | 15.620 | 16.090 | 15.620 | 15.970 | 15.355 | 8,893,736 |
| 2025-01-08 | 15.550 | 15.950 | 15.110 | 15.740 | 15.134 | 10,044,101 |
| 2025-01-07 | 15.620 | 15.900 | 15.400 | 15.540 | 14.942 | 7,239,011 |
| 2025-01-06 | 15.420 | 15.820 | 15.310 | 15.620 | 15.019 | 10,405,657 |
| 2025-01-03 | 15.340 | 15.890 | 15.210 | 15.390 | 14.797 | 12,321,397 |
| 2025-01-02 | 16.180 | 16.200 | 15.130 | 15.290 | 14.701 | 10,618,407 |
| 2024-12-31 | 16.400 | 16.540 | 16.060 | 16.080 | 15.461 | 10,139,692 |
| 2024-12-30 | 16.260 | 16.520 | 16.030 | 16.210 | 15.586 | 9,155,863 |
| 2024-12-27 | 16.430 | 16.800 | 16.210 | 16.260 | 15.634 | 11,949,049 |
| 2024-12-26 | 16.190 | 16.540 | 16.160 | 16.390 | 15.759 | 8,883,278 |
| 2024-12-25 | 16.660 | 16.860 | 16.000 | 16.160 | 15.538 | 15,982,704 |
| 2024-12-24 | 16.980 | 16.980 | 16.640 | 16.820 | 16.172 | 7,662,601 |
| 2024-12-23 | 17.310 | 17.590 | 16.590 | 16.690 | 16.047 | 13,635,899 |
| 2024-12-20 | 17.400 | 17.750 | 17.030 | 17.270 | 16.605 | 13,063,887 |
| 2024-12-19 | 17.000 | 17.380 | 16.860 | 17.200 | 16.538 | 8,637,656 |
| 2024-12-18 | 16.970 | 17.490 | 16.960 | 17.130 | 16.470 | 11,943,203 |
| 2024-12-17 | 16.930 | 17.360 | 16.790 | 16.980 | 16.326 | 10,734,667 |
| 2024-12-16 | 16.700 | 17.290 | 16.700 | 16.920 | 16.268 | 10,453,591 |
| 2024-12-13 | 17.030 | 17.030 | 16.610 | 16.780 | 16.134 | 10,291,841 |
| 2024-12-12 | 17.250 | 17.290 | 16.820 | 17.080 | 16.422 | 8,280,102 |
| 2024-12-11 | 17.010 | 17.210 | 16.820 | 17.080 | 16.422 | 8,866,683 |
| 2024-12-10 | 17.350 | 17.450 | 16.910 | 16.980 | 16.326 | 15,661,074 |
| 2024-12-09 | 16.780 | 16.980 | 16.450 | 16.730 | 16.086 | 9,280,663 |
| 2024-12-06 | 16.640 | 16.950 | 16.390 | 16.820 | 16.172 | 10,279,622 |
| 2024-12-05 | 16.500 | 16.910 | 16.350 | 16.690 | 16.047 | 11,455,958 |
| 2024-12-04 | 16.940 | 17.080 | 16.610 | 16.740 | 16.095 | 9,916,175 |
| 2024-12-03 | 17.450 | 17.460 | 16.770 | 17.040 | 16.384 | 12,249,712 |
| 2024-12-02 | 16.300 | 17.800 | 16.300 | 17.400 | 16.730 | 21,725,222 |
| 2024-11-29 | 16.280 | 16.650 | 16.150 | 16.460 | 15.826 | 9,499,361 |
| 2024-11-28 | 16.650 | 16.700 | 16.210 | 16.240 | 15.615 | 9,358,286 |
| 2024-11-27 | 16.100 | 16.680 | 15.660 | 16.670 | 16.028 | 14,059,069 |
| 2024-11-26 | 16.350 | 16.480 | 15.950 | 16.040 | 15.422 | 12,916,714 |
| 2024-11-25 | 16.270 | 16.610 | 16.000 | 16.360 | 15.730 | 10,300,866 |
| 2024-11-22 | 16.920 | 17.050 | 16.160 | 16.160 | 15.538 | 12,241,431 |
| 2024-11-21 | 17.520 | 17.650 | 16.670 | 16.920 | 16.268 | 18,688,373 |
| 2024-11-20 | 17.550 | 17.630 | 17.270 | 17.520 | 16.845 | 10,118,515 |
| 2024-11-19 | 16.910 | 17.730 | 16.880 | 17.620 | 16.941 | 12,758,315 |
| 2024-11-18 | 16.960 | 17.670 | 16.670 | 16.830 | 16.182 | 14,463,991 |
| 2024-11-15 | 17.950 | 18.170 | 17.140 | 17.170 | 16.509 | 15,793,269 |
| 2024-11-14 | 18.190 | 18.780 | 17.880 | 17.950 | 17.259 | 18,765,597 |
| 2024-11-13 | 18.100 | 18.470 | 17.520 | 18.130 | 17.432 | 16,376,144 |
| 2024-11-12 | 18.880 | 19.000 | 18.230 | 18.400 | 17.691 | 17,503,367 |
| 2024-11-11 | 18.000 | 18.590 | 17.820 | 18.500 | 17.788 | 20,194,824 |
| 2024-11-08 | 18.420 | 18.830 | 17.950 | 18.110 | 17.413 | 17,399,007 |
| 2024-11-07 | 18.490 | 18.670 | 17.960 | 18.250 | 17.547 | 17,304,808 |
| 2024-11-06 | 18.630 | 19.650 | 18.100 | 18.380 | 17.672 | 23,687,199 |
| 2024-11-05 | 18.070 | 18.790 | 17.710 | 18.530 | 17.816 | 14,783,647 |
| 2024-11-04 | 17.370 | 18.350 | 17.370 | 18.060 | 17.365 | 13,374,173 |
| 2024-11-01 | 17.860 | 17.990 | 17.200 | 17.460 | 16.788 | 14,572,625 |
| 2024-10-31 | 17.460 | 18.300 | 17.410 | 18.040 | 17.345 | 15,017,562 |
| 2024-10-30 | 17.640 | 18.480 | 17.510 | 17.810 | 17.124 | 17,872,895 |
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.