Zhuhai CosMX Battery Co Ltd historical data

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

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
2026-09-18	13.760	13.930	13.680	13.680	13.680	15,850,193
2026-09-17	13.920	13.920	13.440	13.660	13.660	14,985,861
2026-09-16	13.660	13.930	13.430	13.890	13.890	18,110,161
2026-09-15	13.700	13.890	13.540	13.690	13.690	10,421,785
2026-09-14	13.800	14.090	13.750	13.760	13.760	17,167,802
2026-09-11	14.300	14.550	13.650	13.920	13.920	27,289,738
2026-09-10	15.080	15.080	14.270	14.380	14.380	23,152,587
2026-09-09	14.930	15.400	14.850	15.080	15.080	16,290,356
2026-09-08	15.190	15.270	14.910	14.940	14.940	14,338,323
2026-09-07	15.520	15.690	15.090	15.150	15.150	25,375,054
2026-09-04	15.680	16.060	15.480	15.600	15.600	19,732,356
2026-09-03	15.770	15.840	15.270	15.500	15.500	15,300,037
2026-09-02	15.410	16.150	15.330	15.710	15.710	26,576,222
2026-09-01	15.940	15.940	15.330	15.550	15.550	19,381,088
2026-08-31	15.450	16.130	15.400	15.870	15.870	28,725,413
2026-08-28	15.500	15.980	15.280	15.630	15.630	41,913,527
2026-08-27	15.030	15.200	14.540	15.030	15.030	26,284,530
2026-08-26	13.630	15.080	13.580	15.030	15.030	55,572,390
2026-08-25	14.300	14.390	13.840	14.060	14.060	25,445,964
2026-08-24	14.700	15.070	14.310	14.400	14.400	17,669,157
2026-08-21	14.800	15.510	14.750	14.840	14.840	25,247,082
2026-08-20	13.980	14.880	13.910	14.870	14.870	27,224,836
2026-08-19	14.620	14.740	13.890	13.910	13.910	23,282,497
2026-08-18	14.890	14.960	14.590	14.770	14.770	17,946,410
2026-08-17	14.760	15.000	14.650	14.960	14.960	20,056,680
2026-08-14	14.400	14.900	14.310	14.880	14.880	20,523,121
2026-08-13	14.630	14.770	14.330	14.340	14.340	18,300,520
2026-08-12	14.490	14.980	14.450	14.690	14.690	18,070,736
2026-08-11	14.580	14.740	14.350	14.500	14.500	14,903,764
2026-08-10	14.430	14.770	14.140	14.690	14.690	23,807,012
2026-08-07	14.180	14.460	13.950	14.330	14.330	20,694,269
2026-08-06	14.840	14.850	14.050	14.240	14.240	34,976,952
2026-08-05	14.670	14.930	14.670	14.840	14.840	19,253,917
2026-08-04	14.650	14.850	14.600	14.740	14.740	16,084,536
2026-08-03	14.600	14.750	14.370	14.640	14.640	15,281,960
2026-07-31	14.950	15.280	14.630	14.650	14.650	26,535,279
2026-07-30	15.360	15.530	14.810	14.820	14.820	22,527,446
2026-07-29	14.490	15.650	14.410	15.410	15.410	32,587,447
2026-07-28	14.390	14.890	14.310	14.520	14.520	21,452,892
2026-07-27	13.660	14.630	13.640	14.540	14.540	25,730,643
2026-07-24	14.010	14.150	13.560	13.630	13.630	16,511,540
2026-07-23	13.810	14.280	13.770	14.220	14.220	20,080,817
2026-07-22	14.010	14.220	13.810	13.900	13.900	19,133,441

Page 1 of 5 · 243 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.