Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.450	3.500	3.390	3.470	3.282	25,361,492
2023-05-04	3.330	3.440	3.300	3.410	3.225	37,642,353
2023-04-28	3.070	3.170	3.070	3.160	2.989	7,887,892
2023-04-27	3.100	3.120	3.070	3.080	2.913	6,309,900
2023-04-26	3.060	3.130	3.010	3.110	2.942	6,374,100
2023-04-25	3.090	3.100	3.010	3.060	2.894	8,877,180
2023-04-24	3.110	3.140	3.040	3.100	2.932	9,735,302
2023-04-21	3.190	3.210	3.110	3.110	2.942	9,138,800
2023-04-20	3.220	3.220	3.160	3.180	3.008	7,594,692
2023-04-19	3.260	3.260	3.200	3.220	3.046	7,149,400
2023-04-18	3.300	3.300	3.260	3.270	3.093	6,554,001
2023-04-17	3.310	3.320	3.260	3.300	3.121	6,685,100
2023-04-14	3.330	3.340	3.280	3.300	3.121	6,799,300
2023-04-13	3.300	3.350	3.290	3.330	3.150	8,644,588
2023-04-12	3.280	3.310	3.250	3.300	3.121	10,767,168
2023-04-11	3.190	3.250	3.140	3.250	3.074	9,649,501
2023-04-10	3.250	3.260	3.180	3.190	3.017	13,282,767
2023-04-07	3.190	3.280	3.180	3.280	3.103	11,116,500
2023-04-06	3.250	3.250	3.170	3.190	3.017	9,506,901
2023-04-04	3.310	3.320	3.240	3.250	3.074	7,577,700
2023-04-03	3.240	3.330	3.220	3.310	3.131	11,914,400
2023-03-31	3.240	3.260	3.220	3.240	3.065	6,419,372
2023-03-30	3.280	3.280	3.210	3.230	3.055	6,214,501
2023-03-29	3.300	3.320	3.240	3.260	3.084	9,246,400
2023-03-28	3.360	3.370	3.300	3.310	3.131	7,163,620
2023-03-27	3.430	3.440	3.330	3.370	3.188	12,026,900
2023-03-24	3.430	3.460	3.380	3.430	3.244	10,997,100
2023-03-23	3.440	3.450	3.410	3.420	3.235	7,781,081
2023-03-22	3.440	3.460	3.420	3.450	3.263	6,991,300
2023-03-21	3.410	3.440	3.390	3.440	3.254	7,773,400
2023-03-20	3.460	3.500	3.390	3.390	3.207	10,235,700
2023-03-17	3.450	3.490	3.440	3.450	3.263	6,990,100
2023-03-16	3.470	3.480	3.420	3.420	3.235	7,283,600
2023-03-15	3.430	3.480	3.410	3.460	3.273	7,980,820
2023-03-14	3.450	3.460	3.370	3.400	3.216	8,585,740
2023-03-13	3.480	3.510	3.420	3.450	3.263	7,112,700
2023-03-10	3.580	3.580	3.480	3.480	3.292	11,175,900
2023-03-09	3.600	3.620	3.580	3.600	3.405	6,735,340
2023-03-08	3.580	3.610	3.550	3.600	3.405	4,973,400
2023-03-07	3.650	3.670	3.580	3.590	3.396	8,581,100
2023-03-06	3.700	3.710	3.640	3.650	3.453	8,167,000
2023-03-03	3.710	3.720	3.680	3.710	3.509	6,560,100
2023-03-02	3.700	3.710	3.680	3.700	3.500	6,393,203
2023-03-01	3.690	3.710	3.660	3.700	3.500	8,685,201
2023-02-28	3.670	3.680	3.610	3.680	3.481	9,039,500
2023-02-27	3.720	3.720	3.630	3.650	3.453	8,245,700
2023-02-24	3.720	3.730	3.640	3.680	3.481	11,609,400
2023-02-23	3.660	3.750	3.650	3.720	3.519	21,363,000
2023-02-22	3.620	3.660	3.600	3.640	3.443	8,542,300
2023-02-21	3.640	3.660	3.600	3.640	3.443	12,616,700
2023-02-20	3.520	3.590	3.520	3.590	3.396	8,090,800
2023-02-17	3.520	3.600	3.520	3.530	3.339	10,308,143
2023-02-16	3.620	3.640	3.510	3.530	3.339	12,896,334
2023-02-15	3.650	3.660	3.580	3.600	3.405	9,461,600
2023-02-14	3.640	3.680	3.630	3.650	3.453	12,763,300
2023-02-13	3.620	3.640	3.580	3.640	3.443	12,495,200
2023-02-10	3.590	3.650	3.570	3.620	3.424	11,748,500
2023-02-09	3.590	3.610	3.560	3.600	3.405	9,252,100
2023-02-08	3.640	3.660	3.580	3.600	3.405	10,651,900
2023-02-07	3.590	3.640	3.560	3.640	3.443	13,690,900

← NewerPage 15 of 21 · 1,219 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.