Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.470	3.520	3.440	3.510	3.388	15,280,882
2023-10-30	3.430	3.480	3.360	3.470	3.349	19,615,109
2023-10-27	3.320	3.450	3.320	3.420	3.301	18,171,600
2023-10-26	3.350	3.350	3.280	3.300	3.185	8,909,300
2023-10-25	3.350	3.400	3.310	3.360	3.243	8,943,700
2023-10-24	3.200	3.330	3.200	3.320	3.204	10,345,400
2023-10-23	3.280	3.280	3.170	3.190	3.079	9,990,750
2023-10-20	3.240	3.320	3.210	3.270	3.156	10,999,558
2023-10-19	3.220	3.290	3.200	3.240	3.127	9,680,900
2023-10-18	3.290	3.290	3.210	3.220	3.108	6,749,700
2023-10-17	3.290	3.330	3.240	3.270	3.156	8,895,501
2023-10-16	3.260	3.310	3.260	3.270	3.156	8,556,972
2023-10-13	3.310	3.320	3.250	3.260	3.147	9,274,100
2023-10-12	3.330	3.340	3.290	3.320	3.204	9,441,100
2023-10-11	3.300	3.370	3.290	3.330	3.214	10,428,100
2023-10-10	3.310	3.340	3.290	3.300	3.185	7,300,000
2023-10-09	3.400	3.410	3.290	3.310	3.195	12,586,700
2023-09-28	3.420	3.440	3.400	3.420	3.301	9,009,600
2023-09-27	3.430	3.450	3.400	3.410	3.291	12,059,500
2023-09-26	3.440	3.480	3.430	3.430	3.311	9,563,100
2023-09-25	3.530	3.530	3.420	3.430	3.311	15,623,100
2023-09-22	3.470	3.540	3.450	3.530	3.407	13,260,400
2023-09-21	3.500	3.550	3.460	3.480	3.359	12,469,700
2023-09-20	3.480	3.530	3.430	3.510	3.388	13,437,493
2023-09-19	3.460	3.510	3.450	3.470	3.349	12,047,200
2023-09-18	3.480	3.500	3.430	3.470	3.349	13,946,320
2023-09-15	3.500	3.510	3.450	3.450	3.330	12,960,100
2023-09-14	3.540	3.540	3.460	3.480	3.359	19,649,600
2023-09-13	3.540	3.640	3.520	3.540	3.417	31,039,729
2023-09-12	3.600	3.620	3.520	3.540	3.417	33,993,540
2023-09-11	3.700	3.810	3.600	3.620	3.494	55,387,520
2023-09-08	3.720	3.830	3.640	3.690	3.562	79,459,057
2023-09-07	3.590	3.960	3.550	3.800	3.668	93,704,741
2023-09-06	3.490	3.600	3.460	3.600	3.475	15,604,400
2023-09-05	3.580	3.580	3.490	3.510	3.388	18,892,200
2023-09-04	3.590	3.670	3.580	3.600	3.475	21,396,900
2023-09-01	3.630	3.680	3.540	3.570	3.446	22,584,900
2023-08-31	3.830	3.840	3.580	3.600	3.475	29,778,000
2023-08-30	3.920	3.950	3.810	3.840	3.706	24,820,300
2023-08-29	3.790	3.930	3.740	3.930	3.793	33,764,458
2023-08-28	3.890	3.920	3.770	3.800	3.668	30,290,126
2023-08-25	3.670	3.740	3.650	3.670	3.542	12,500,213
2023-08-24	3.710	3.740	3.640	3.680	3.552	9,990,100
2023-08-23	3.680	3.770	3.660	3.700	3.571	12,258,100
2023-08-22	3.720	3.750	3.660	3.720	3.591	12,039,600
2023-08-21	3.760	3.810	3.690	3.700	3.571	10,939,900
2023-08-18	3.840	3.910	3.740	3.760	3.629	13,447,300
2023-08-17	3.810	3.870	3.760	3.840	3.706	14,047,300
2023-08-16	3.760	3.880	3.740	3.830	3.697	13,409,797
2023-08-15	3.790	3.840	3.730	3.780	3.648	10,032,100
2023-08-14	3.790	3.810	3.720	3.790	3.658	14,649,100
2023-08-11	3.860	3.930	3.820	3.820	3.687	14,831,700
2023-08-10	3.820	3.870	3.800	3.820	3.687	9,632,662
2023-08-09	3.920	3.920	3.800	3.830	3.697	12,637,700
2023-08-08	3.920	3.970	3.860	3.880	3.745	12,439,901
2023-08-07	4.000	4.010	3.870	3.900	3.764	22,324,942
2023-08-04	4.100	4.130	3.980	4.000	3.861	22,641,332
2023-08-03	4.020	4.080	3.970	4.070	3.928	20,262,424
2023-08-02	3.970	4.100	3.960	4.060	3.919	23,980,320
2023-08-01	3.980	4.030	3.900	3.990	3.851	32,286,082

← NewerPage 13 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.