Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.480	17.480	16.700	17.100	16.442	13,812,923
2024-10-25	16.540	17.510	16.540	17.090	16.432	18,359,289
2024-10-24	17.160	17.230	16.350	16.480	15.845	19,443,265
2024-10-23	17.200	17.850	17.020	17.220	16.557	19,395,815
2024-10-22	17.200	17.610	16.680	17.210	16.547	17,042,676
2024-10-21	17.500	18.100	17.010	17.230	16.567	23,632,900
2024-10-18	16.150	17.860	16.000	17.150	16.490	27,461,820
2024-10-17	15.720	16.870	15.560	16.000	15.384	22,920,654
2024-10-16	15.480	15.810	15.130	15.670	15.067	16,879,864
2024-10-15	16.250	16.250	15.420	15.470	14.874	24,083,630
2024-10-14	15.950	16.430	15.470	16.320	15.692	28,948,729
2024-10-11	16.950	17.290	15.930	16.230	15.605	16,506,994
2024-10-10	17.110	18.300	17.110	17.250	16.586	24,827,590
2024-10-09	18.900	18.900	16.900	16.980	16.326	29,486,033
2024-10-08	20.500	20.550	18.130	19.220	18.480	48,273,882
2024-09-30	16.040	17.180	15.740	17.170	16.509	33,600,073
2024-09-27	14.550	15.360	14.340	15.170	14.586	10,416,287
2024-09-26	13.830	14.270	13.620	14.270	13.721	10,047,195
2024-09-25	13.900	14.450	13.690	13.780	13.249	10,318,925
2024-09-24	13.160	13.960	13.140	13.790	13.259	11,908,395
2024-09-23	13.500	13.600	13.140	13.170	12.663	5,391,899
2024-09-20	13.390	13.740	13.290	13.490	12.971	5,635,406
2024-09-19	13.260	13.400	13.060	13.380	12.865	8,658,739
2024-09-18	13.920	13.980	13.070	13.300	12.788	12,207,557
2024-09-13	14.100	14.220	13.900	13.970	13.432	4,551,703
2024-09-12	14.420	14.520	13.970	14.150	13.605	7,060,812
2024-09-11	14.020	14.500	14.000	14.430	13.874	8,448,820
2024-09-10	14.270	14.330	13.690	14.110	13.567	11,072,897
2024-09-09	14.540	14.640	14.280	14.360	13.807	5,054,948
2024-09-06	14.780	14.810	14.380	14.390	13.836	5,018,050
2024-09-05	14.550	14.970	14.400	14.780	14.211	7,880,366
2024-09-04	14.360	14.760	14.200	14.630	14.067	10,281,937
2024-09-03	14.530	14.780	14.350	14.490	13.932	7,012,582
2024-09-02	15.170	15.200	14.500	14.540	13.980	9,897,256
2024-08-30	14.700	15.340	14.650	15.170	14.586	13,597,176
2024-08-29	14.040	14.960	13.970	14.700	14.134	11,562,173
2024-08-28	13.830	14.170	13.800	14.100	13.557	4,506,236
2024-08-27	14.500	14.500	13.830	13.880	13.346	8,652,076
2024-08-26	14.490	14.740	14.350	14.560	13.999	7,185,912
2024-08-23	13.900	14.630	13.820	14.350	13.797	13,982,357
2024-08-22	13.650	14.000	13.470	13.820	13.288	10,467,539
2024-08-21	13.370	13.940	13.260	13.700	13.172	11,060,216
2024-08-20	13.470	13.650	13.160	13.400	12.884	8,297,724
2024-08-19	13.400	13.970	13.350	13.420	12.903	10,994,477
2024-08-16	13.590	13.650	13.180	13.380	12.865	13,335,088
2024-08-15	13.230	13.700	13.220	13.570	13.047	10,551,992
2024-08-14	13.880	13.890	13.300	13.340	12.826	14,404,524
2024-08-13	13.950	14.230	13.750	13.800	13.269	11,331,972
2024-08-12	14.160	14.190	13.860	13.950	13.413	6,648,669
2024-08-09	14.180	14.260	13.770	14.090	13.547	8,513,529
2024-08-08	13.900	14.260	13.650	14.050	13.509	6,733,618
2024-08-07	14.330	14.330	13.870	14.140	13.596	9,700,186
2024-08-06	14.030	14.340	13.990	14.260	13.711	8,738,010
2024-08-05	14.950	15.190	13.820	13.860	13.326	19,844,467
2024-08-02	15.370	15.750	15.020	15.150	14.567	7,303,166
2024-08-01	15.650	15.820	15.090	15.510	14.913	11,476,035
2024-07-31	14.670	15.760	14.590	15.740	15.134	14,896,614
2024-07-30	14.590	14.850	14.450	14.720	14.153	5,056,492
2024-07-29	14.970	15.050	14.490	14.600	14.038	9,649,665
2024-07-26	15.240	15.520	14.930	15.380	14.528	10,385,503

← NewerPage 9 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.