Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.630	23.630	21.310	23.380	21.832	5,630,365
2022-05-09	21.820	22.370	21.400	21.800	20.357	2,563,879
2022-05-06	22.230	22.650	21.400	21.830	20.385	4,012,183
2022-05-05	21.450	22.680	21.450	22.110	20.646	3,650,385
2022-04-29	20.600	21.680	20.300	21.510	20.086	4,146,942
2022-04-28	20.570	21.190	20.170	20.320	18.975	2,895,740
2022-04-27	19.660	21.270	19.010	20.800	19.423	6,213,496
2022-04-26	20.550	20.770	19.440	19.490	18.200	4,250,807
2022-04-25	22.140	22.140	20.180	20.220	18.882	4,136,587
2022-04-22	23.030	23.100	22.360	22.390	20.908	2,993,924
2022-04-21	24.540	24.750	22.730	23.030	21.506	4,394,242
2022-04-20	25.350	25.590	24.560	24.600	22.972	3,545,693
2022-04-19	25.980	26.890	25.310	25.310	23.635	3,866,298
2022-04-18	26.200	26.960	25.700	26.830	25.054	2,341,354
2022-04-15	26.980	26.980	25.300	26.410	24.662	4,493,010
2022-04-14	27.320	27.970	27.050	27.060	25.269	1,799,478
2022-04-13	27.950	28.000	26.920	27.050	25.259	1,519,552
2022-04-12	27.730	28.330	27.500	28.010	26.156	1,659,551
2022-04-11	29.000	29.060	27.720	27.720	25.885	2,469,470
2022-04-08	30.100	30.390	29.090	29.180	27.248	2,207,255
2022-04-07	30.670	30.740	30.060	30.100	28.107	1,470,123
2022-04-06	30.950	31.000	30.260	30.650	28.621	1,837,543
2022-04-01	30.680	31.590	30.330	31.270	29.200	2,366,612
2022-03-31	32.210	32.210	30.920	31.010	28.957	2,287,771
2022-03-30	30.750	32.300	30.750	32.300	30.162	2,903,877
2022-03-29	31.370	31.790	30.500	30.600	28.574	2,169,050
2022-03-28	32.130	32.390	30.800	31.180	29.116	3,096,347
2022-03-25	32.810	33.130	31.720	31.950	29.835	2,010,240
2022-03-24	33.390	33.390	32.400	32.720	30.554	3,129,240
2022-03-23	34.200	34.410	33.350	33.550	31.329	3,198,318
2022-03-22	34.420	34.710	33.520	33.740	31.507	4,105,166
2022-03-21	32.700	35.300	32.700	34.710	32.412	9,076,413
2022-03-18	33.770	33.790	31.840	32.700	30.535	6,151,489
2022-03-17	33.750	34.810	33.270	33.710	31.479	5,867,520
2022-03-16	31.570	33.050	30.200	32.800	30.629	4,825,549
2022-03-15	32.030	32.800	30.550	30.550	28.528	2,800,661
2022-03-14	33.260	33.300	32.020	32.030	29.910	2,566,850
2022-03-11	32.910	33.860	31.890	33.630	31.404	3,260,886
2022-03-10	32.420	34.080	32.390	33.290	31.086	4,058,578
2022-03-09	33.070	33.260	30.500	31.970	29.854	4,550,152
2022-03-08	33.990	34.580	32.260	32.740	30.573	4,489,756
2022-03-07	35.490	35.490	33.680	33.900	31.656	2,896,136
2022-03-04	36.180	36.380	35.430	35.490	33.141	2,433,456
2022-03-03	37.600	37.850	35.880	36.170	33.776	4,789,115
2022-03-02	38.300	38.480	37.110	37.500	35.018	6,210,190
2022-03-01	40.200	41.280	38.460	38.830	36.260	4,695,831
2022-02-28	39.610	39.650	37.780	39.150	36.558	4,182,162
2022-02-25	39.410	40.220	39.060	39.490	36.876	3,582,163
2022-02-24	40.740	41.140	38.620	39.100	36.512	4,028,867
2022-02-23	39.580	41.110	39.580	41.000	38.286	2,349,296
2022-02-22	39.490	39.940	38.880	39.590	36.969	1,735,776
2022-02-21	41.020	41.830	39.800	39.980	37.333	2,810,738
2022-02-18	40.590	41.450	39.500	41.360	38.622	2,507,587
2022-02-17	40.360	41.650	39.860	40.590	37.903	2,529,872
2022-02-16	39.570	40.990	39.030	40.490	37.810	3,623,524
2022-02-15	38.900	39.770	38.580	39.570	36.951	2,449,944
2022-02-14	38.200	39.400	37.600	38.780	36.213	2,352,180
2022-02-11	39.200	39.830	38.220	38.510	35.961	2,739,206
2022-02-10	41.880	41.980	38.770	39.220	36.624	6,228,645
2022-02-09	42.400	42.600	40.800	41.770	39.005	3,066,552

← NewerPage 19 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.