Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.560 | 3.600 | 3.550 | 3.580 | 3.386 | 8,200,475 |
| 2023-02-03 | 3.650 | 3.650 | 3.550 | 3.590 | 3.396 | 10,585,220 |
| 2023-02-02 | 3.610 | 3.640 | 3.560 | 3.630 | 3.434 | 12,668,601 |
| 2023-02-01 | 3.600 | 3.610 | 3.540 | 3.610 | 3.415 | 13,831,591 |
| 2023-01-31 | 3.510 | 3.590 | 3.480 | 3.590 | 3.396 | 16,028,800 |
| 2023-01-30 | 3.570 | 3.570 | 3.490 | 3.520 | 3.330 | 19,747,300 |
| 2023-01-20 | 3.480 | 3.570 | 3.470 | 3.560 | 3.367 | 11,057,100 |
| 2023-01-19 | 3.460 | 3.490 | 3.450 | 3.480 | 3.292 | 7,704,600 |
| 2023-01-18 | 3.470 | 3.490 | 3.450 | 3.470 | 3.282 | 8,335,000 |
| 2023-01-17 | 3.460 | 3.500 | 3.430 | 3.460 | 3.273 | 10,177,200 |
| 2023-01-16 | 3.410 | 3.480 | 3.380 | 3.460 | 3.273 | 14,880,300 |
| 2023-01-13 | 3.390 | 3.430 | 3.370 | 3.420 | 3.235 | 7,849,560 |
| 2023-01-12 | 3.400 | 3.440 | 3.370 | 3.380 | 3.197 | 11,135,000 |
| 2023-01-11 | 3.450 | 3.480 | 3.400 | 3.410 | 3.225 | 10,704,000 |
| 2023-01-10 | 3.550 | 3.560 | 3.430 | 3.450 | 3.263 | 14,979,796 |
| 2023-01-09 | 3.570 | 3.600 | 3.530 | 3.540 | 3.348 | 11,608,100 |
| 2023-01-06 | 3.660 | 3.700 | 3.560 | 3.570 | 3.377 | 18,862,800 |
| 2023-01-05 | 3.700 | 3.710 | 3.610 | 3.630 | 3.434 | 18,929,700 |
| 2023-01-04 | 3.550 | 3.710 | 3.550 | 3.680 | 3.481 | 23,247,000 |
| 2023-01-03 | 3.520 | 3.580 | 3.490 | 3.570 | 3.377 | 14,812,400 |
| 2022-12-30 | 3.510 | 3.540 | 3.460 | 3.510 | 3.320 | 14,140,700 |
| 2022-12-29 | 3.620 | 3.630 | 3.480 | 3.500 | 3.311 | 18,479,400 |
| 2022-12-28 | 3.590 | 3.660 | 3.540 | 3.610 | 3.415 | 17,549,500 |
| 2022-12-27 | 3.560 | 3.650 | 3.560 | 3.600 | 3.405 | 19,539,400 |
| 2022-12-26 | 3.630 | 3.650 | 3.550 | 3.560 | 3.367 | 19,600,424 |
| 2022-12-23 | 3.640 | 3.730 | 3.610 | 3.660 | 3.462 | 18,759,200 |
| 2022-12-22 | 3.700 | 3.820 | 3.620 | 3.620 | 3.424 | 28,979,000 |
| 2022-12-21 | 3.710 | 3.760 | 3.650 | 3.670 | 3.471 | 33,123,204 |
| 2022-12-20 | 3.800 | 3.820 | 3.600 | 3.710 | 3.509 | 80,883,624 |
| 2022-12-19 | 3.950 | 4.160 | 3.890 | 4.000 | 3.784 | 109,303,864 |
| 2022-12-16 | 3.740 | 3.820 | 3.710 | 3.780 | 3.575 | 24,460,700 |
| 2022-12-15 | 3.710 | 3.760 | 3.640 | 3.740 | 3.538 | 15,573,600 |
| 2022-12-14 | 3.740 | 3.750 | 3.680 | 3.700 | 3.500 | 12,130,300 |
| 2022-12-13 | 3.680 | 3.780 | 3.650 | 3.760 | 3.557 | 20,625,820 |
| 2022-12-12 | 3.700 | 3.750 | 3.640 | 3.670 | 3.471 | 20,987,500 |
| 2022-12-09 | 3.790 | 3.870 | 3.730 | 3.760 | 3.557 | 22,921,500 |
| 2022-12-08 | 3.710 | 3.810 | 3.700 | 3.780 | 3.575 | 27,698,300 |
| 2022-12-07 | 3.710 | 3.770 | 3.660 | 3.750 | 3.547 | 23,319,620 |
| 2022-12-06 | 3.790 | 3.840 | 3.710 | 3.750 | 3.547 | 32,244,260 |
| 2022-12-05 | 3.800 | 3.930 | 3.780 | 3.840 | 3.632 | 35,530,620 |
| 2022-12-02 | 3.820 | 3.870 | 3.720 | 3.800 | 3.594 | 46,972,264 |
| 2022-12-01 | 3.900 | 3.960 | 3.780 | 3.870 | 3.661 | 64,515,540 |
| 2022-11-30 | 4.110 | 4.130 | 3.870 | 3.890 | 3.680 | 97,154,240 |
| 2022-11-29 | 4.040 | 4.140 | 3.900 | 4.060 | 3.840 | 121,146,335 |
| 2022-11-28 | 3.960 | 3.960 | 3.780 | 3.850 | 3.642 | 113,166,344 |
| 2022-11-25 | 3.950 | 4.400 | 3.930 | 4.200 | 3.973 | 158,255,080 |
| 2022-11-24 | 3.870 | 4.240 | 3.870 | 4.020 | 3.802 | 151,417,769 |
| 2022-11-23 | 3.730 | 4.050 | 3.730 | 3.850 | 3.642 | 79,722,831 |
| 2022-11-22 | 3.850 | 4.070 | 3.760 | 3.780 | 3.575 | 95,936,237 |
| 2022-11-21 | 3.730 | 3.770 | 3.630 | 3.700 | 3.500 | 40,500,520 |
| 2022-11-18 | 3.810 | 3.960 | 3.700 | 3.730 | 3.528 | 86,221,461 |
| 2022-11-17 | 3.680 | 4.070 | 3.670 | 3.860 | 3.651 | 127,919,984 |
| 2022-11-16 | 3.710 | 3.820 | 3.660 | 3.700 | 3.500 | 58,314,685 |
| 2022-11-15 | 3.640 | 3.810 | 3.620 | 3.770 | 3.566 | 87,874,316 |
| 2022-11-14 | 3.750 | 3.850 | 3.570 | 3.640 | 3.443 | 100,302,245 |
| 2022-11-11 | 3.240 | 3.520 | 3.240 | 3.520 | 3.330 | 54,374,552 |
| 2022-11-10 | 3.150 | 3.210 | 3.130 | 3.200 | 3.027 | 9,219,600 |
| 2022-11-09 | 3.150 | 3.220 | 3.150 | 3.180 | 3.008 | 7,557,500 |
| 2022-11-08 | 3.150 | 3.170 | 3.120 | 3.150 | 2.980 | 6,070,820 |
| 2022-11-07 | 3.080 | 3.160 | 3.060 | 3.150 | 2.980 | 10,705,400 |
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.