Zhuhai CosMX Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	44.640	45.190	41.220	42.400	39.593	3,647,422
2022-02-07	44.520	46.170	44.520	44.770	41.806	1,810,121
2022-01-28	46.000	46.150	43.500	43.780	40.882	3,304,652
2022-01-27	48.200	48.440	44.850	45.000	42.021	3,418,120
2022-01-26	48.060	48.960	47.650	48.500	45.289	1,698,292
2022-01-25	49.870	50.430	48.040	48.280	45.084	2,279,965
2022-01-24	48.840	50.890	48.800	49.900	46.597	2,378,222
2022-01-21	47.240	49.750	46.300	49.130	45.878	3,678,089
2022-01-20	48.100	48.870	47.230	47.260	44.132	2,286,311
2022-01-19	49.960	49.960	48.090	48.200	45.009	2,416,597
2022-01-18	50.000	51.220	49.410	50.010	46.699	2,937,466
2022-01-17	52.400	52.400	49.420	50.370	47.036	4,256,067
2022-01-14	50.020	53.370	50.020	51.990	48.548	4,887,516
2022-01-13	51.500	52.400	50.120	50.450	47.110	3,411,540
2022-01-12	47.540	52.470	47.500	51.450	48.044	7,905,979
2022-01-11	47.910	48.380	46.400	47.150	44.029	2,209,128
2022-01-10	46.650	48.500	46.320	47.900	44.729	2,851,338
2022-01-07	47.920	48.000	45.610	47.260	44.132	3,468,668
2022-01-06	45.230	47.860	45.150	47.630	44.477	5,510,690
2022-01-05	47.260	47.800	44.690	45.610	42.591	6,170,098
2022-01-04	48.640	49.390	46.880	47.260	44.132	6,736,204
2021-12-31	49.800	50.250	48.510	48.650	45.430	3,657,593
2021-12-30	46.780	49.800	46.000	49.160	45.906	7,341,566
2021-12-29	45.800	47.470	45.650	46.360	43.291	3,962,546
2021-12-28	45.650	46.700	44.850	46.210	43.151	3,588,686
2021-12-27	44.050	46.390	44.050	45.410	42.404	3,558,581
2021-12-24	48.000	48.000	44.680	44.760	41.797	4,509,693
2021-12-23	48.500	49.450	46.300	46.960	43.851	5,431,445
2021-12-22	47.810	48.870	47.600	48.450	45.243	3,875,974
2021-12-21	49.500	50.290	46.880	47.460	44.318	5,750,863
2021-12-20	49.500	50.650	48.500	49.960	46.653	3,878,833
2021-12-17	50.480	52.880	50.370	50.500	47.157	6,160,779
2021-12-16	50.000	50.660	48.330	50.100	46.784	5,143,084
2021-12-15	51.490	51.890	50.460	50.550	47.204	3,554,509
2021-12-14	50.900	52.200	50.180	51.310	47.913	4,729,319
2021-12-13	50.950	51.180	49.550	50.690	47.334	3,613,261
2021-12-10	52.640	52.640	50.520	50.640	47.288	5,533,324
2021-12-09	52.550	54.350	52.250	52.550	49.071	4,416,631
2021-12-08	53.100	53.890	52.600	52.970	49.464	2,588,543
2021-12-07	55.660	56.000	51.710	52.800	49.305	5,953,672
2021-12-06	53.770	56.930	53.470	55.050	51.406	7,289,607
2021-12-03	56.020	56.780	53.810	54.100	50.519	5,435,331
2021-12-02	57.750	58.650	55.700	56.560	52.816	5,161,109
2021-12-01	58.030	58.960	56.960	58.110	54.263	4,669,668
2021-11-30	59.910	60.500	57.270	58.590	54.712	6,230,435
2021-11-29	56.340	60.880	56.340	60.000	56.028	8,384,144
2021-11-26	57.000	60.760	56.780	57.600	53.787	8,559,475
2021-11-25	57.500	58.950	55.100	56.700	52.947	7,613,880
2021-11-24	59.500	61.190	57.100	58.160	54.310	8,871,360
2021-11-23	58.800	60.880	57.800	60.080	56.103	7,177,890
2021-11-22	58.880	62.380	58.000	59.410	55.477	9,756,577
2021-11-19	64.600	64.600	57.770	58.770	54.880	11,556,600
2021-11-18	60.990	64.470	60.120	62.780	58.624	10,924,424
2021-11-17	52.000	62.800	51.690	62.800	58.643	13,942,190
2021-11-16	54.490	55.090	50.830	52.330	48.866	10,321,362
2021-11-15	57.500	59.800	54.190	55.030	51.387	10,898,802
2021-11-12	52.030	57.900	50.900	57.580	53.768	11,730,714
2021-11-11	52.500	55.380	51.950	52.490	49.015	8,030,969
2021-11-10	51.600	53.160	50.420	52.980	49.473	8,130,156
2021-11-09	51.320	52.880	50.320	51.600	48.184	8,664,461

← NewerPage 20 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.