Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.560	2.770	2.540	2.750	2.654	28,779,440
2024-04-26	2.480	2.590	2.420	2.560	2.471	15,422,700
2024-04-25	2.440	2.490	2.420	2.470	2.384	10,149,000
2024-04-24	2.430	2.470	2.410	2.440	2.355	8,247,100
2024-04-23	2.400	2.460	2.400	2.430	2.345	9,852,500
2024-04-22	2.440	2.460	2.370	2.400	2.316	10,269,011
2024-04-19	2.480	2.510	2.410	2.420	2.336	11,901,286
2024-04-18	2.500	2.530	2.450	2.470	2.384	12,934,700
2024-04-17	2.360	2.510	2.360	2.500	2.413	16,961,572
2024-04-16	2.520	2.520	2.350	2.360	2.278	20,507,700
2024-04-15	2.650	2.670	2.490	2.550	2.461	19,049,920
2024-04-12	2.740	2.760	2.660	2.660	2.567	14,095,920
2024-04-11	2.700	2.800	2.680	2.740	2.645	12,369,223
2024-04-10	2.800	2.810	2.710	2.740	2.645	14,851,126
2024-04-09	2.780	2.810	2.760	2.800	2.703	11,712,866
2024-04-08	2.850	2.870	2.760	2.770	2.674	17,745,466
2024-04-03	2.850	2.880	2.820	2.860	2.760	16,340,420
2024-04-02	2.840	2.880	2.820	2.850	2.751	18,808,547
2024-04-01	2.790	2.840	2.780	2.830	2.732	16,464,700
2024-03-29	2.790	2.790	2.740	2.790	2.693	6,429,400
2024-03-28	2.740	2.850	2.730	2.800	2.703	20,894,220
2024-03-27	2.860	2.860	2.740	2.770	2.674	20,743,500
2024-03-26	2.770	2.850	2.760	2.850	2.751	18,548,400
2024-03-25	2.800	2.860	2.740	2.770	2.674	15,002,900
2024-03-22	2.850	2.860	2.760	2.800	2.703	14,941,700
2024-03-21	2.830	2.880	2.830	2.860	2.760	13,487,801
2024-03-20	2.790	2.840	2.780	2.830	2.732	13,395,452
2024-03-19	2.790	2.850	2.780	2.790	2.693	13,969,300
2024-03-18	2.750	2.800	2.730	2.790	2.693	12,823,753
2024-03-15	2.710	2.750	2.690	2.750	2.654	11,897,852
2024-03-14	2.710	2.760	2.690	2.720	2.625	15,278,800
2024-03-13	2.750	2.760	2.680	2.720	2.625	15,614,300
2024-03-12	2.670	2.780	2.660	2.760	2.664	22,969,312
2024-03-11	2.630	2.680	2.610	2.670	2.577	15,679,321
2024-03-08	2.630	2.660	2.570	2.630	2.538	18,463,300
2024-03-07	2.610	2.790	2.600	2.660	2.567	28,969,405
2024-03-06	2.560	2.630	2.540	2.590	2.500	13,090,510
2024-03-05	2.640	2.650	2.560	2.570	2.481	13,425,800
2024-03-04	2.700	2.700	2.560	2.640	2.548	20,437,800
2024-03-01	2.700	2.730	2.660	2.710	2.616	17,950,676
2024-02-29	2.570	2.680	2.550	2.680	2.587	24,302,632
2024-02-28	2.840	2.880	2.580	2.600	2.510	39,863,560
2024-02-27	2.720	2.840	2.710	2.840	2.741	18,806,004
2024-02-26	2.710	2.810	2.660	2.750	2.654	24,210,466
2024-02-23	2.630	2.720	2.620	2.710	2.616	22,569,381
2024-02-22	2.540	2.630	2.540	2.630	2.538	22,043,030
2024-02-21	2.460	2.660	2.450	2.560	2.471	31,707,455
2024-02-20	2.470	2.500	2.400	2.490	2.403	23,204,564
2024-02-19	2.420	2.480	2.360	2.480	2.394	33,039,586
2024-02-08	2.190	2.380	2.150	2.350	2.268	47,639,361
2024-02-07	2.390	2.400	2.170	2.180	2.104	63,633,065
2024-02-06	2.540	2.560	2.340	2.410	2.326	55,980,120
2024-02-05	2.810	2.830	2.600	2.600	2.510	25,590,700
2024-02-02	3.000	3.130	2.750	2.890	2.789	30,689,962
2024-02-01	3.110	3.140	2.910	3.010	2.905	36,578,400
2024-01-31	3.390	3.460	3.120	3.160	3.050	34,072,700
2024-01-30	3.610	3.640	3.440	3.460	3.340	20,918,300
2024-01-29	3.790	3.790	3.610	3.650	3.523	21,310,801
2024-01-26	3.650	3.810	3.600	3.770	3.639	27,409,520
2024-01-25	3.410	3.640	3.380	3.630	3.504	21,039,281

← NewerPage 11 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.