Zhuhai CosMX Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 51.320 | 52.880 | 50.320 | 51.600 | 48.184 | 8,664,461 |
| 2021-11-08 | 48.430 | 54.000 | 48.430 | 52.100 | 48.651 | 15,455,475 |
| 2021-11-05 | 45.500 | 50.980 | 45.230 | 49.120 | 45.868 | 24,230,860 |
| 2021-11-04 | 41.100 | 43.900 | 41.060 | 42.900 | 40.060 | 13,674,171 |
| 2021-11-03 | 39.280 | 41.260 | 38.440 | 41.100 | 38.379 | 11,427,379 |
| 2021-11-02 | 39.280 | 41.990 | 38.700 | 38.940 | 36.362 | 11,735,910 |
| 2021-11-01 | 38.000 | 40.040 | 37.520 | 38.990 | 36.409 | 9,303,007 |
| 2021-10-29 | 38.150 | 39.120 | 37.110 | 38.230 | 35.699 | 7,817,281 |
| 2021-10-28 | 40.550 | 40.550 | 37.000 | 38.120 | 35.597 | 14,525,758 |
| 2021-10-27 | 42.250 | 42.690 | 40.340 | 41.110 | 38.389 | 10,415,768 |
| 2021-10-26 | 42.520 | 44.750 | 41.550 | 42.220 | 39.425 | 14,956,839 |
| 2021-10-25 | 39.080 | 43.650 | 38.360 | 42.750 | 39.920 | 25,701,210 |
| 2021-10-22 | 41.850 | 44.200 | 39.800 | 39.800 | 37.165 | 23,266,749 |
| 2021-10-21 | 41.330 | 41.880 | 39.600 | 41.660 | 38.902 | 18,967,436 |
| 2021-10-20 | 40.000 | 42.870 | 39.810 | 41.710 | 38.949 | 30,765,585 |
| 2021-10-19 | 36.770 | 41.220 | 36.580 | 40.500 | 37.819 | 41,141,309 |
| 2021-10-18 | 35.000 | 38.160 | 34.450 | 37.050 | 34.597 | 55,286,570 |
| 2021-10-15 | 39.500 | 40.650 | 33.510 | 33.650 | 31.422 | 75,633,489 |
← NewerPage 21 of 21 · 1,218 trading days
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.