Zhuhai CosMX Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.280 | 14.660 | 13.980 | 14.240 | 14.240 | 24,086,056 |
| 2026-10-20 | 13.670 | 14.560 | 13.590 | 14.360 | 14.360 | 29,805,934 |
| 2026-10-19 | 13.100 | 13.840 | 13.100 | 13.720 | 13.720 | 23,756,321 |
| 2026-10-16 | 13.450 | 13.450 | 12.980 | 13.100 | 13.100 | 13,235,426 |
| 2026-10-15 | 12.600 | 13.690 | 12.440 | 13.410 | 13.410 | 29,000,995 |
| 2026-10-14 | 13.310 | 13.440 | 12.850 | 12.930 | 12.930 | 12,566,980 |
| 2026-10-13 | 13.520 | 13.540 | 13.210 | 13.310 | 13.310 | 14,312,925 |
| 2026-10-12 | 13.850 | 13.970 | 13.610 | 13.620 | 13.620 | 13,136,911 |
| 2026-10-09 | 13.800 | 14.060 | 13.560 | 13.940 | 13.940 | 17,622,600 |
| 2026-10-08 | 14.200 | 14.410 | 13.830 | 13.900 | 13.900 | 16,789,616 |
| 2026-09-30 | 14.190 | 14.610 | 14.010 | 14.340 | 14.340 | 20,314,990 |
| 2026-09-29 | 13.900 | 14.290 | 13.860 | 14.170 | 14.170 | 22,231,860 |
| 2026-09-28 | 14.110 | 14.150 | 13.600 | 13.860 | 13.860 | 15,814,131 |
| 2026-09-24 | 13.630 | 14.280 | 13.550 | 14.030 | 14.030 | 28,257,243 |
| 2026-09-23 | 13.790 | 13.830 | 13.590 | 13.620 | 13.620 | 12,521,955 |
| 2026-09-22 | 13.600 | 13.980 | 13.530 | 13.810 | 13.810 | 24,598,294 |
| 2026-09-21 | 13.700 | 13.800 | 13.490 | 13.510 | 13.510 | 20,779,516 |
Page 1 of 1 · 17 trading days
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.