Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	25.550	25.890	24.400	24.630	23.159	4,692,350
2022-08-02	26.050	26.490	24.660	25.310	23.798	5,072,638
2022-08-01	25.550	26.660	25.080	26.600	25.011	4,533,037
2022-07-29	26.700	27.190	25.530	25.600	24.071	2,957,055
2022-07-28	26.490	26.980	26.050	26.250	24.682	2,991,752
2022-07-27	26.170	26.500	25.780	26.440	24.861	1,668,599
2022-07-26	26.480	26.670	25.800	26.210	24.644	2,488,879
2022-07-25	27.690	27.750	26.480	26.760	25.161	2,604,338
2022-07-22	28.760	28.950	27.500	27.820	26.158	1,951,675
2022-07-21	28.200	29.500	28.100	28.560	26.854	2,161,467
2022-07-20	28.810	28.910	28.300	28.390	26.694	1,527,301
2022-07-19	28.760	29.290	28.200	28.660	26.948	1,805,606
2022-07-18	29.060	29.960	28.580	28.730	27.014	2,361,419
2022-07-15	28.850	29.800	28.300	29.090	27.352	3,902,171
2022-07-14	27.200	29.320	26.830	28.550	26.844	5,029,130
2022-07-13	28.100	28.260	26.650	27.270	25.641	4,363,288
2022-07-12	29.340	29.780	27.740	28.000	26.327	3,716,789
2022-07-11	30.290	30.300	29.190	29.510	27.747	2,060,433
2022-07-08	31.590	31.780	30.200	30.310	28.499	2,745,987
2022-07-07	29.980	31.770	29.500	31.580	29.693	3,994,767
2022-07-06	31.200	31.750	29.330	29.960	28.170	3,543,614
2022-07-05	30.900	32.300	30.610	31.300	29.430	3,550,296
2022-07-04	29.980	31.250	29.240	30.920	29.073	2,633,134
2022-07-01	30.880	31.300	30.020	30.350	28.537	2,210,849
2022-06-30	30.800	31.350	30.330	30.700	28.866	1,924,764
2022-06-29	31.590	31.760	30.700	30.750	28.913	2,438,404
2022-06-28	32.450	32.450	31.300	31.770	29.872	3,582,835
2022-06-27	32.980	33.200	31.740	32.470	30.530	3,662,248
2022-06-24	32.000	33.260	31.810	32.980	31.010	4,312,586
2022-06-23	30.780	32.500	30.780	32.160	30.239	4,263,621
2022-06-22	30.580	31.740	30.230	30.790	28.951	3,785,806
2022-06-21	32.090	32.090	30.250	30.600	28.772	3,249,716
2022-06-20	31.300	32.430	30.810	31.730	29.834	4,159,265
2022-06-17	29.600	31.100	29.100	31.080	29.223	4,168,469
2022-06-16	29.250	30.160	29.250	29.600	27.832	2,283,642
2022-06-15	29.630	30.560	29.300	29.380	27.625	2,708,383
2022-06-14	30.000	30.000	28.600	29.650	27.879	3,537,144
2022-06-13	30.500	31.010	29.800	30.210	28.405	3,687,670
2022-06-10	30.200	31.900	29.970	30.820	28.979	6,523,307
2022-06-09	31.000	31.000	29.600	29.980	28.189	4,623,798
2022-06-08	31.390	32.760	30.270	31.000	29.148	6,304,710
2022-06-07	31.140	32.270	30.320	30.980	29.129	4,354,519
2022-06-06	30.780	32.500	30.030	31.410	29.534	6,940,207
2022-06-02	30.240	30.990	29.500	30.800	28.960	5,099,034
2022-06-01	27.650	31.500	27.360	29.950	28.161	7,829,454
2022-05-31	26.800	27.800	26.300	27.750	26.092	4,302,855
2022-05-30	26.000	27.470	25.860	26.800	25.199	4,048,660
2022-05-27	26.030	26.730	25.480	25.600	24.071	1,904,796
2022-05-26	25.880	26.600	25.100	26.210	24.475	2,157,656
2022-05-25	25.310	26.150	25.280	25.900	24.186	2,603,262
2022-05-24	27.080	27.600	25.700	25.700	23.999	5,043,047
2022-05-23	27.100	27.390	26.290	27.200	25.399	3,859,341
2022-05-20	26.730	27.800	26.010	27.000	25.213	4,987,862
2022-05-19	26.000	27.110	25.810	26.690	24.923	4,321,008
2022-05-18	26.870	27.700	26.310	26.490	24.736	4,455,744
2022-05-17	25.430	27.830	25.430	26.880	25.101	6,431,979
2022-05-16	25.100	27.260	25.100	25.610	23.915	4,475,784
2022-05-13	24.950	25.600	24.400	24.730	23.093	2,867,897
2022-05-12	25.420	25.820	24.560	25.000	23.345	4,128,935
2022-05-11	23.610	26.830	23.100	25.420	23.737	9,007,879

← NewerPage 18 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.