Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.050 | 3.090 | 3.040 | 3.090 | 2.923 | 8,659,020 |
| 2022-11-03 | 3.060 | 3.070 | 3.030 | 3.050 | 2.885 | 7,504,720 |
| 2022-11-02 | 3.050 | 3.100 | 3.040 | 3.080 | 2.913 | 8,778,000 |
| 2022-11-01 | 3.000 | 3.060 | 3.000 | 3.060 | 2.894 | 6,426,350 |
| 2022-10-31 | 2.970 | 3.030 | 2.940 | 3.000 | 2.838 | 9,447,120 |
| 2022-10-28 | 3.090 | 3.110 | 3.000 | 3.010 | 2.847 | 13,101,667 |
| 2022-10-27 | 3.060 | 3.100 | 3.030 | 3.080 | 2.913 | 8,292,500 |
| 2022-10-26 | 3.050 | 3.090 | 3.030 | 3.040 | 2.876 | 10,217,200 |
| 2022-10-25 | 3.110 | 3.120 | 3.010 | 3.050 | 2.885 | 10,641,200 |
| 2022-10-24 | 3.210 | 3.210 | 3.090 | 3.110 | 2.942 | 15,275,600 |
| 2022-10-21 | 3.210 | 3.260 | 3.190 | 3.210 | 3.036 | 8,207,870 |
| 2022-10-20 | 3.240 | 3.250 | 3.190 | 3.190 | 3.017 | 8,422,700 |
| 2022-10-19 | 3.300 | 3.330 | 3.240 | 3.260 | 3.084 | 9,802,000 |
| 2022-10-18 | 3.300 | 3.440 | 3.280 | 3.310 | 3.131 | 18,278,300 |
| 2022-10-17 | 3.200 | 3.370 | 3.150 | 3.330 | 3.150 | 17,469,300 |
| 2022-10-14 | 3.160 | 3.230 | 3.160 | 3.210 | 3.036 | 8,986,700 |
| 2022-10-13 | 3.190 | 3.200 | 3.130 | 3.160 | 2.989 | 8,212,200 |
| 2022-10-12 | 3.140 | 3.210 | 3.090 | 3.210 | 3.036 | 8,631,400 |
| 2022-10-11 | 3.190 | 3.200 | 3.080 | 3.140 | 2.970 | 7,777,546 |
| 2022-10-10 | 3.270 | 3.320 | 3.170 | 3.190 | 3.017 | 9,250,200 |
| 2022-09-30 | 3.170 | 3.290 | 3.140 | 3.240 | 3.065 | 13,643,972 |
| 2022-09-29 | 3.310 | 3.310 | 3.110 | 3.150 | 2.980 | 13,065,900 |
| 2022-09-28 | 3.350 | 3.350 | 3.230 | 3.240 | 3.065 | 8,032,200 |
| 2022-09-27 | 3.320 | 3.360 | 3.230 | 3.350 | 3.169 | 10,378,400 |
| 2022-09-26 | 3.430 | 3.510 | 3.310 | 3.330 | 3.150 | 14,124,100 |
| 2022-09-23 | 3.440 | 3.530 | 3.410 | 3.430 | 3.244 | 16,358,920 |
| 2022-09-22 | 3.450 | 3.550 | 3.400 | 3.420 | 3.235 | 14,083,620 |
| 2022-09-21 | 3.360 | 3.500 | 3.320 | 3.480 | 3.292 | 15,690,160 |
| 2022-09-20 | 3.400 | 3.480 | 3.360 | 3.360 | 3.178 | 12,656,200 |
| 2022-09-19 | 3.480 | 3.480 | 3.330 | 3.390 | 3.207 | 13,215,600 |
| 2022-09-16 | 3.530 | 3.620 | 3.430 | 3.430 | 3.244 | 20,245,533 |
| 2022-09-15 | 3.530 | 3.580 | 3.430 | 3.530 | 3.339 | 15,801,985 |
| 2022-09-14 | 3.500 | 3.580 | 3.480 | 3.490 | 3.301 | 10,335,100 |
| 2022-09-13 | 3.620 | 3.630 | 3.510 | 3.530 | 3.339 | 14,420,400 |
| 2022-09-09 | 3.590 | 3.650 | 3.520 | 3.630 | 3.434 | 19,642,967 |
| 2022-09-08 | 3.550 | 3.590 | 3.510 | 3.540 | 3.348 | 9,746,200 |
| 2022-09-07 | 3.530 | 3.560 | 3.490 | 3.550 | 3.358 | 11,447,743 |
| 2022-09-06 | 3.500 | 3.550 | 3.460 | 3.540 | 3.348 | 15,184,101 |
| 2022-09-05 | 3.390 | 3.460 | 3.380 | 3.460 | 3.273 | 12,748,271 |
| 2022-09-02 | 3.360 | 3.390 | 3.340 | 3.380 | 3.197 | 10,270,500 |
| 2022-09-01 | 3.290 | 3.430 | 3.290 | 3.360 | 3.178 | 15,785,100 |
| 2022-08-31 | 3.370 | 3.380 | 3.270 | 3.280 | 3.103 | 9,476,900 |
| 2022-08-30 | 3.310 | 3.360 | 3.290 | 3.360 | 3.178 | 11,570,700 |
| 2022-08-29 | 3.220 | 3.330 | 3.200 | 3.320 | 3.140 | 10,270,800 |
| 2022-08-26 | 3.330 | 3.330 | 3.260 | 3.260 | 3.084 | 7,466,700 |
| 2022-08-25 | 3.340 | 3.350 | 3.270 | 3.330 | 3.150 | 9,274,665 |
| 2022-08-24 | 3.390 | 3.400 | 3.280 | 3.300 | 3.121 | 13,280,900 |
| 2022-08-23 | 3.380 | 3.380 | 3.330 | 3.380 | 3.197 | 6,911,300 |
| 2022-08-22 | 3.350 | 3.410 | 3.320 | 3.380 | 3.197 | 10,043,300 |
| 2022-08-19 | 3.330 | 3.390 | 3.310 | 3.350 | 3.169 | 9,213,400 |
| 2022-08-18 | 3.330 | 3.360 | 3.290 | 3.340 | 3.159 | 9,126,200 |
| 2022-08-17 | 3.360 | 3.370 | 3.310 | 3.370 | 3.188 | 8,602,200 |
| 2022-08-16 | 3.260 | 3.330 | 3.250 | 3.320 | 3.140 | 11,479,700 |
| 2022-08-15 | 3.280 | 3.320 | 3.250 | 3.270 | 3.093 | 9,266,700 |
| 2022-08-12 | 3.260 | 3.310 | 3.220 | 3.290 | 3.112 | 8,972,300 |
| 2022-08-11 | 3.200 | 3.290 | 3.200 | 3.260 | 3.084 | 8,670,600 |
| 2022-08-10 | 3.220 | 3.230 | 3.180 | 3.200 | 3.027 | 8,023,700 |
| 2022-08-09 | 3.230 | 3.240 | 3.190 | 3.230 | 3.055 | 9,202,100 |
| 2022-08-08 | 3.220 | 3.300 | 3.210 | 3.240 | 3.065 | 9,391,381 |
| 2022-08-05 | 3.180 | 3.230 | 3.160 | 3.220 | 3.046 | 6,801,001 |
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.