Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.340	22.480	21.800	22.330	20.996	6,982,428
2023-02-02	23.130	23.130	22.340	22.340	21.005	8,975,555
2023-02-01	23.090	23.410	22.790	22.910	21.541	7,102,584
2023-01-31	22.790	22.950	22.370	22.850	21.485	6,920,593
2023-01-30	22.790	23.500	22.330	22.790	21.429	14,669,717
2023-01-20	22.280	22.670	22.140	22.220	20.893	6,080,803
2023-01-19	22.100	22.780	22.000	22.240	20.911	8,547,611
2023-01-18	22.390	22.600	21.930	22.000	20.686	9,870,634
2023-01-17	20.680	23.090	20.670	22.600	21.250	23,020,544
2023-01-16	20.260	20.940	20.130	20.830	19.586	6,756,716
2023-01-13	20.140	20.570	20.050	20.270	19.059	5,847,690
2023-01-12	19.940	20.690	19.900	19.990	18.796	9,321,832
2023-01-11	19.880	20.610	19.720	19.790	18.608	7,211,355
2023-01-10	19.980	20.220	19.580	20.050	18.852	7,925,225
2023-01-09	19.420	20.080	19.400	19.930	18.739	9,285,581
2023-01-06	19.240	19.880	19.100	19.360	18.203	10,397,123
2023-01-05	18.870	19.700	18.670	19.270	18.119	11,091,134
2023-01-04	18.960	19.150	18.630	18.830	17.705	5,681,232
2023-01-03	18.580	19.160	18.390	19.060	17.921	5,577,802
2022-12-30	19.010	19.100	18.470	18.640	17.526	6,641,434
2022-12-29	19.150	19.350	18.780	18.880	17.752	6,314,059
2022-12-28	19.390	19.780	18.900	19.010	17.874	7,649,325
2022-12-27	19.500	19.940	19.400	19.550	18.382	8,233,426
2022-12-26	18.570	19.750	18.430	19.500	18.335	8,612,494
2022-12-23	19.100	19.280	18.300	18.570	17.461	9,114,978
2022-12-22	20.210	20.290	19.210	19.270	18.119	8,621,448
2022-12-21	21.030	21.110	19.930	20.110	18.909	8,803,785
2022-12-20	20.980	21.160	20.700	21.040	19.783	3,568,304
2022-12-19	21.310	21.890	20.960	21.020	19.764	5,391,162
2022-12-16	21.830	21.940	21.340	21.400	20.122	6,131,360
2022-12-15	21.510	22.170	21.340	22.000	20.686	8,494,055
2022-12-14	21.280	21.690	21.060	21.330	20.056	7,190,517
2022-12-13	22.210	22.250	21.190	21.330	20.056	10,549,371
2022-12-12	22.690	22.770	22.110	22.170	20.846	11,464,220
2022-12-09	23.150	23.330	22.630	22.930	21.560	10,348,502
2022-12-08	23.260	23.560	22.830	23.240	21.852	11,540,492
2022-12-07	22.780	23.690	22.720	23.240	21.852	17,813,020
2022-12-06	22.710	22.960	22.340	22.890	21.523	10,229,926
2022-12-05	22.760	22.900	22.320	22.710	21.353	10,708,412
2022-12-02	22.630	23.220	22.460	22.670	21.316	13,592,502
2022-12-01	23.000	23.860	22.700	22.760	21.400	18,928,025
2022-11-30	22.720	23.270	22.300	22.410	21.071	14,135,680
2022-11-29	22.590	22.890	22.290	22.700	21.344	12,328,872
2022-11-28	23.020	23.130	22.280	22.500	21.156	18,993,046
2022-11-25	24.120	24.500	23.400	23.630	22.218	22,909,984
2022-11-24	23.000	25.580	22.880	25.030	23.535	36,048,846
2022-11-23	21.880	23.590	21.530	23.150	21.767	31,307,404
2022-11-22	21.640	22.580	21.300	22.030	20.714	19,536,355
2022-11-21	21.400	22.490	21.130	21.780	20.479	22,529,847
2022-11-18	21.200	21.670	20.860	21.500	20.216	11,257,978
2022-11-17	21.050	21.250	20.480	21.140	19.877	8,383,315
2022-11-16	21.670	21.670	21.100	21.170	19.905	8,427,503
2022-11-15	20.430	21.730	20.300	21.730	20.432	12,524,222
2022-11-14	21.050	21.090	20.410	20.480	19.257	8,170,278
2022-11-11	21.110	21.450	20.760	20.910	19.661	11,304,060
2022-11-10	21.070	21.340	20.500	20.570	19.341	9,215,555
2022-11-09	21.790	21.880	21.190	21.210	19.943	8,776,260
2022-11-08	22.120	22.170	21.450	21.790	20.488	9,216,501
2022-11-07	22.380	22.810	21.760	21.980	20.667	13,399,720
2022-11-04	21.610	22.590	21.550	22.280	20.949	16,268,589

← NewerPage 16 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.