Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.030	2.070	2.020	2.040	2.012	7,626,800
2024-07-25	1.990	2.050	1.980	2.020	1.992	7,042,802
2024-07-24	2.040	2.080	1.990	2.000	1.972	7,825,300
2024-07-23	2.080	2.120	2.050	2.050	2.021	8,708,500
2024-07-22	2.040	2.080	2.030	2.060	2.031	6,955,960
2024-07-19	2.100	2.110	2.020	2.050	2.021	12,296,800
2024-07-18	2.110	2.120	2.050	2.110	2.081	7,118,216
2024-07-17	2.090	2.150	2.090	2.110	2.081	6,843,720
2024-07-16	2.120	2.140	2.080	2.110	2.081	5,041,520
2024-07-15	2.190	2.190	2.110	2.130	2.100	7,431,300
2024-07-12	2.150	2.260	2.150	2.190	2.160	12,877,843
2024-07-11	2.100	2.150	2.080	2.150	2.120	9,319,443
2024-07-10	2.100	2.110	2.040	2.060	2.031	7,776,700
2024-07-09	2.140	2.160	2.060	2.120	2.091	11,564,800
2024-07-08	2.200	2.230	2.120	2.140	2.110	12,624,200
2024-07-05	2.250	2.260	2.190	2.240	2.209	7,304,880
2024-07-04	2.370	2.370	2.250	2.270	2.191	8,657,000
2024-07-03	2.320	2.410	2.290	2.360	2.278	12,030,100
2024-07-02	2.300	2.360	2.280	2.320	2.239	10,068,701
2024-07-01	2.230	2.310	2.220	2.300	2.220	9,677,760
2024-06-28	2.240	2.280	2.220	2.230	2.152	6,675,100
2024-06-27	2.270	2.290	2.240	2.240	2.162	8,002,621
2024-06-26	2.240	2.280	2.210	2.270	2.191	8,478,300
2024-06-25	2.200	2.270	2.170	2.230	2.152	10,463,760
2024-06-24	2.250	2.260	2.160	2.170	2.094	10,696,101
2024-06-21	2.260	2.280	2.240	2.250	2.172	6,636,400
2024-06-20	2.320	2.320	2.230	2.250	2.172	10,651,320
2024-06-19	2.310	2.340	2.300	2.320	2.239	7,887,400
2024-06-18	2.310	2.340	2.290	2.310	2.230	9,767,421
2024-06-17	2.360	2.360	2.290	2.300	2.220	11,632,660
2024-06-14	2.360	2.410	2.320	2.380	2.297	13,168,500
2024-06-13	2.430	2.450	2.350	2.360	2.278	11,672,001
2024-06-12	2.410	2.430	2.380	2.420	2.336	10,725,500
2024-06-11	2.420	2.440	2.370	2.400	2.316	12,421,060
2024-06-07	2.340	2.440	2.330	2.440	2.355	20,341,060
2024-06-06	2.430	2.450	2.280	2.310	2.230	22,264,102
2024-06-05	2.490	2.490	2.410	2.420	2.336	14,116,002
2024-06-04	2.520	2.530	2.460	2.500	2.413	14,057,100
2024-06-03	2.580	2.580	2.490	2.530	2.442	19,366,700
2024-05-31	2.620	2.630	2.580	2.580	2.490	12,836,600
2024-05-30	2.670	2.680	2.590	2.620	2.529	16,394,500
2024-05-29	2.670	2.760	2.670	2.680	2.587	16,695,200
2024-05-28	2.770	2.800	2.680	2.690	2.596	21,885,400
2024-05-27	2.800	2.810	2.720	2.770	2.674	22,587,100
2024-05-24	2.820	2.840	2.750	2.790	2.693	23,155,100
2024-05-23	2.850	2.910	2.800	2.830	2.732	37,445,100
2024-05-22	2.910	2.990	2.900	2.920	2.818	52,227,724
2024-05-21	2.900	2.950	2.870	2.900	2.799	30,916,624
2024-05-20	2.970	2.990	2.900	2.920	2.818	59,926,458
2024-05-17	2.910	3.090	2.890	3.080	2.973	99,128,602
2024-05-16	2.850	3.020	2.800	2.940	2.838	89,410,447
2024-05-15	2.690	2.840	2.670	2.760	2.664	52,492,744
2024-05-14	2.730	2.780	2.660	2.700	2.606	39,188,609
2024-05-13	2.820	2.860	2.730	2.750	2.654	59,389,326
2024-05-10	2.790	3.080	2.710	2.860	2.760	112,932,978
2024-05-09	2.790	2.900	2.790	2.900	2.799	95,570,400
2024-05-08	2.690	2.700	2.640	2.640	2.548	10,974,312
2024-05-07	2.690	2.740	2.660	2.720	2.625	14,159,290
2024-05-06	2.720	2.760	2.670	2.680	2.587	18,229,704
2024-04-30	2.720	2.730	2.630	2.670	2.577	21,484,840

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	0.0500 CNY
2024-07-05	0.0500 CNY
2023-07-05	0.0700 CNY
2022-07-29	0.0500 CNY
2021-07-14	0.0800 CNY
2020-06-05	0.0800 CNY
2019-06-06	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.