Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.250 | 3.420 | 3.240 | 3.410 | 3.291 | 23,892,000 |
| 2024-01-23 | 3.240 | 3.260 | 3.140 | 3.240 | 3.127 | 20,109,121 |
| 2024-01-22 | 3.440 | 3.440 | 3.210 | 3.230 | 3.118 | 13,080,772 |
| 2024-01-19 | 3.480 | 3.520 | 3.420 | 3.430 | 3.311 | 11,666,820 |
| 2024-01-18 | 3.540 | 3.550 | 3.350 | 3.490 | 3.369 | 18,541,500 |
| 2024-01-17 | 3.640 | 3.660 | 3.540 | 3.560 | 3.436 | 13,948,612 |
| 2024-01-16 | 3.670 | 3.730 | 3.610 | 3.660 | 3.533 | 17,977,400 |
| 2024-01-15 | 3.600 | 3.660 | 3.560 | 3.660 | 3.533 | 12,086,500 |
| 2024-01-12 | 3.590 | 3.660 | 3.590 | 3.620 | 3.494 | 13,809,400 |
| 2024-01-11 | 3.550 | 3.610 | 3.520 | 3.610 | 3.484 | 11,488,000 |
| 2024-01-10 | 3.580 | 3.600 | 3.540 | 3.550 | 3.426 | 11,156,600 |
| 2024-01-09 | 3.530 | 3.620 | 3.530 | 3.580 | 3.455 | 10,676,200 |
| 2024-01-08 | 3.630 | 3.670 | 3.540 | 3.560 | 3.436 | 13,280,500 |
| 2024-01-05 | 3.600 | 3.690 | 3.580 | 3.600 | 3.475 | 14,885,110 |
| 2024-01-04 | 3.560 | 3.630 | 3.560 | 3.600 | 3.475 | 15,439,500 |
| 2024-01-03 | 3.520 | 3.610 | 3.510 | 3.560 | 3.436 | 14,132,712 |
| 2024-01-02 | 3.490 | 3.560 | 3.460 | 3.530 | 3.407 | 11,946,500 |
| 2023-12-29 | 3.500 | 3.540 | 3.480 | 3.490 | 3.369 | 11,167,420 |
| 2023-12-28 | 3.450 | 3.530 | 3.410 | 3.500 | 3.378 | 10,255,300 |
| 2023-12-27 | 3.470 | 3.500 | 3.420 | 3.470 | 3.349 | 8,846,900 |
| 2023-12-26 | 3.480 | 3.520 | 3.450 | 3.460 | 3.340 | 9,970,300 |
| 2023-12-25 | 3.560 | 3.560 | 3.450 | 3.480 | 3.359 | 12,685,300 |
| 2023-12-22 | 3.650 | 3.660 | 3.530 | 3.550 | 3.426 | 10,819,500 |
| 2023-12-21 | 3.580 | 3.660 | 3.550 | 3.630 | 3.504 | 9,860,600 |
| 2023-12-20 | 3.630 | 3.660 | 3.580 | 3.600 | 3.475 | 8,175,500 |
| 2023-12-19 | 3.700 | 3.730 | 3.590 | 3.630 | 3.504 | 11,929,300 |
| 2023-12-18 | 3.720 | 3.800 | 3.670 | 3.720 | 3.591 | 18,796,409 |
| 2023-12-15 | 3.700 | 3.790 | 3.700 | 3.720 | 3.591 | 12,591,540 |
| 2023-12-14 | 3.650 | 3.710 | 3.640 | 3.680 | 3.552 | 9,179,778 |
| 2023-12-13 | 3.670 | 3.720 | 3.640 | 3.670 | 3.542 | 10,686,900 |
| 2023-12-12 | 3.560 | 3.700 | 3.560 | 3.690 | 3.562 | 16,596,400 |
| 2023-12-11 | 3.600 | 3.600 | 3.490 | 3.540 | 3.417 | 17,945,300 |
| 2023-12-08 | 3.730 | 3.760 | 3.570 | 3.590 | 3.465 | 12,667,100 |
| 2023-12-07 | 3.740 | 3.770 | 3.700 | 3.740 | 3.610 | 13,135,200 |
| 2023-12-06 | 3.590 | 3.740 | 3.590 | 3.730 | 3.600 | 10,683,910 |
| 2023-12-05 | 3.700 | 3.760 | 3.670 | 3.670 | 3.542 | 8,626,100 |
| 2023-12-04 | 3.690 | 3.730 | 3.640 | 3.710 | 3.581 | 10,311,129 |
| 2023-12-01 | 3.640 | 3.710 | 3.610 | 3.690 | 3.562 | 10,460,200 |
| 2023-11-30 | 3.600 | 3.660 | 3.590 | 3.640 | 3.513 | 8,696,878 |
| 2023-11-29 | 3.670 | 3.690 | 3.590 | 3.610 | 3.484 | 10,470,400 |
| 2023-11-28 | 3.700 | 3.710 | 3.650 | 3.670 | 3.542 | 11,493,220 |
| 2023-11-27 | 3.760 | 3.780 | 3.670 | 3.690 | 3.562 | 17,585,900 |
| 2023-11-24 | 3.790 | 3.860 | 3.770 | 3.790 | 3.658 | 17,788,700 |
| 2023-11-23 | 3.700 | 3.820 | 3.640 | 3.790 | 3.658 | 17,019,300 |
| 2023-11-22 | 3.710 | 3.780 | 3.690 | 3.730 | 3.600 | 15,467,960 |
| 2023-11-21 | 3.630 | 3.770 | 3.630 | 3.710 | 3.581 | 16,640,900 |
| 2023-11-20 | 3.590 | 3.640 | 3.580 | 3.620 | 3.494 | 10,990,200 |
| 2023-11-17 | 3.580 | 3.600 | 3.550 | 3.570 | 3.446 | 6,307,200 |
| 2023-11-16 | 3.600 | 3.610 | 3.550 | 3.580 | 3.455 | 9,431,180 |
| 2023-11-15 | 3.640 | 3.670 | 3.570 | 3.580 | 3.455 | 8,569,740 |
| 2023-11-14 | 3.590 | 3.630 | 3.570 | 3.620 | 3.494 | 8,907,110 |
| 2023-11-13 | 3.580 | 3.600 | 3.540 | 3.590 | 3.465 | 6,702,550 |
| 2023-11-10 | 3.590 | 3.600 | 3.520 | 3.570 | 3.446 | 7,109,500 |
| 2023-11-09 | 3.590 | 3.650 | 3.570 | 3.580 | 3.455 | 8,217,500 |
| 2023-11-08 | 3.580 | 3.630 | 3.560 | 3.590 | 3.465 | 9,316,000 |
| 2023-11-07 | 3.540 | 3.590 | 3.530 | 3.580 | 3.455 | 10,898,600 |
| 2023-11-06 | 3.490 | 3.550 | 3.470 | 3.540 | 3.417 | 10,836,819 |
| 2023-11-03 | 3.530 | 3.550 | 3.470 | 3.470 | 3.349 | 10,273,730 |
| 2023-11-02 | 3.490 | 3.560 | 3.490 | 3.530 | 3.407 | 11,799,716 |
| 2023-11-01 | 3.510 | 3.540 | 3.490 | 3.510 | 3.388 | 11,358,440 |
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.