Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.920	4.030	3.900	3.990	3.851	25,170,141
2023-07-28	3.880	3.950	3.850	3.900	3.764	22,658,700
2023-07-27	3.850	3.970	3.770	3.880	3.745	32,455,600
2023-07-26	3.850	3.920	3.820	3.880	3.745	34,885,072
2023-07-25	3.700	3.880	3.700	3.860	3.726	32,342,200
2023-07-24	3.770	3.800	3.600	3.750	3.619	31,246,008
2023-07-21	3.570	3.760	3.560	3.720	3.591	28,303,220
2023-07-20	3.600	3.650	3.570	3.590	3.465	10,982,101
2023-07-19	3.550	3.610	3.530	3.600	3.475	10,327,901
2023-07-18	3.490	3.560	3.440	3.550	3.426	8,114,200
2023-07-17	3.470	3.520	3.430	3.500	3.378	8,025,700
2023-07-14	3.480	3.520	3.450	3.480	3.359	6,855,900
2023-07-13	3.500	3.530	3.460	3.480	3.359	7,360,700
2023-07-12	3.550	3.560	3.470	3.500	3.378	7,703,900
2023-07-11	3.560	3.600	3.510	3.530	3.407	8,294,800
2023-07-10	3.550	3.590	3.520	3.560	3.436	10,665,527
2023-07-07	3.490	3.570	3.470	3.520	3.397	14,040,635
2023-07-06	3.440	3.510	3.420	3.490	3.369	11,198,790
2023-07-05	3.420	3.470	3.390	3.440	3.320	9,917,860
2023-07-04	3.490	3.500	3.410	3.460	3.273	12,305,100
2023-07-03	3.400	3.510	3.390	3.500	3.311	12,490,036
2023-06-30	3.340	3.410	3.320	3.390	3.207	7,557,700
2023-06-29	3.340	3.350	3.310	3.330	3.150	7,210,520
2023-06-28	3.350	3.350	3.300	3.340	3.159	6,361,300
2023-06-27	3.230	3.370	3.210	3.360	3.178	10,598,220
2023-06-26	3.260	3.260	3.200	3.210	3.036	8,223,700
2023-06-21	3.310	3.350	3.250	3.260	3.084	7,591,001
2023-06-20	3.420	3.430	3.310	3.310	3.131	8,082,901
2023-06-19	3.510	3.540	3.400	3.410	3.225	9,639,600
2023-06-16	3.530	3.560	3.510	3.520	3.330	7,510,160
2023-06-15	3.550	3.570	3.490	3.520	3.330	7,906,101
2023-06-14	3.590	3.610	3.530	3.550	3.358	7,585,700
2023-06-13	3.570	3.640	3.540	3.560	3.367	9,113,700
2023-06-12	3.580	3.620	3.520	3.580	3.386	12,342,400
2023-06-09	3.600	3.630	3.550	3.580	3.386	17,507,421
2023-06-08	3.510	3.670	3.500	3.640	3.443	23,133,760
2023-06-07	3.420	3.550	3.420	3.530	3.339	15,410,800
2023-06-06	3.450	3.500	3.400	3.440	3.254	11,543,800
2023-06-05	3.370	3.430	3.360	3.420	3.235	9,410,600
2023-06-02	3.280	3.420	3.280	3.410	3.225	15,221,868
2023-06-01	3.310	3.330	3.250	3.290	3.112	8,309,701
2023-05-31	3.350	3.410	3.310	3.330	3.150	8,189,600
2023-05-30	3.290	3.340	3.250	3.330	3.150	6,752,367
2023-05-29	3.330	3.350	3.280	3.310	3.131	6,402,200
2023-05-26	3.310	3.350	3.260	3.340	3.159	6,491,200
2023-05-25	3.290	3.320	3.250	3.320	3.140	8,087,901
2023-05-24	3.360	3.360	3.300	3.300	3.121	7,502,900
2023-05-23	3.370	3.410	3.330	3.330	3.150	6,396,680
2023-05-22	3.430	3.460	3.360	3.380	3.197	9,214,300
2023-05-19	3.500	3.510	3.420	3.440	3.254	7,320,801
2023-05-18	3.530	3.540	3.480	3.490	3.301	7,379,100
2023-05-17	3.470	3.520	3.450	3.520	3.330	8,833,900
2023-05-16	3.520	3.560	3.450	3.460	3.273	8,685,200
2023-05-15	3.500	3.560	3.450	3.550	3.358	10,487,013
2023-05-12	3.510	3.570	3.500	3.510	3.320	10,243,787
2023-05-11	3.460	3.560	3.460	3.520	3.330	12,211,089
2023-05-10	3.480	3.520	3.450	3.470	3.282	11,564,800
2023-05-09	3.490	3.570	3.470	3.480	3.292	19,135,276
2023-05-08	3.490	3.500	3.440	3.470	3.282	15,981,700
2023-05-05	3.450	3.500	3.390	3.470	3.282	25,361,492

← NewerPage 14 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.