Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.170 | 3.210 | 3.130 | 3.200 | 3.027 | 8,133,800 |
| 2022-08-03 | 3.220 | 3.290 | 3.140 | 3.160 | 2.989 | 10,275,000 |
| 2022-08-02 | 3.350 | 3.370 | 3.170 | 3.240 | 3.065 | 13,779,100 |
| 2022-08-01 | 3.420 | 3.450 | 3.370 | 3.370 | 3.188 | 8,656,101 |
| 2022-07-29 | 3.490 | 3.500 | 3.420 | 3.440 | 3.254 | 11,147,126 |
| 2022-07-28 | 3.500 | 3.560 | 3.470 | 3.520 | 3.282 | 13,231,300 |
| 2022-07-27 | 3.530 | 3.560 | 3.470 | 3.490 | 3.254 | 12,624,326 |
| 2022-07-26 | 3.420 | 3.560 | 3.400 | 3.550 | 3.310 | 17,664,180 |
| 2022-07-25 | 3.410 | 3.490 | 3.400 | 3.440 | 3.208 | 11,393,490 |
| 2022-07-22 | 3.450 | 3.450 | 3.370 | 3.410 | 3.180 | 8,548,849 |
| 2022-07-21 | 3.430 | 3.460 | 3.380 | 3.420 | 3.189 | 8,572,200 |
| 2022-07-20 | 3.470 | 3.480 | 3.430 | 3.450 | 3.217 | 8,725,200 |
| 2022-07-19 | 3.460 | 3.490 | 3.420 | 3.470 | 3.236 | 13,508,600 |
| 2022-07-18 | 3.250 | 3.450 | 3.250 | 3.430 | 3.198 | 24,987,351 |
| 2022-07-15 | 3.400 | 3.410 | 3.220 | 3.230 | 3.012 | 22,069,688 |
| 2022-07-14 | 3.530 | 3.550 | 3.440 | 3.460 | 3.226 | 13,019,000 |
| 2022-07-13 | 3.480 | 3.570 | 3.460 | 3.550 | 3.310 | 12,849,020 |
| 2022-07-12 | 3.450 | 3.490 | 3.410 | 3.480 | 3.245 | 8,350,595 |
| 2022-07-11 | 3.450 | 3.480 | 3.410 | 3.450 | 3.217 | 7,128,461 |
| 2022-07-08 | 3.450 | 3.480 | 3.400 | 3.460 | 3.226 | 8,540,300 |
| 2022-07-07 | 3.450 | 3.490 | 3.430 | 3.440 | 3.208 | 9,040,300 |
| 2022-07-06 | 3.510 | 3.510 | 3.420 | 3.440 | 3.208 | 12,351,633 |
| 2022-07-05 | 3.550 | 3.570 | 3.470 | 3.520 | 3.282 | 11,837,820 |
| 2022-07-04 | 3.580 | 3.600 | 3.510 | 3.540 | 3.301 | 15,649,220 |
| 2022-07-01 | 3.630 | 3.700 | 3.580 | 3.590 | 3.348 | 21,126,020 |
| 2022-06-30 | 3.710 | 3.710 | 3.610 | 3.630 | 3.385 | 28,399,172 |
| 2022-06-29 | 3.590 | 3.740 | 3.570 | 3.700 | 3.450 | 35,571,139 |
| 2022-06-28 | 3.620 | 3.620 | 3.560 | 3.580 | 3.338 | 16,221,049 |
| 2022-06-27 | 3.600 | 3.640 | 3.590 | 3.610 | 3.366 | 19,802,203 |
| 2022-06-24 | 3.700 | 3.700 | 3.610 | 3.610 | 3.366 | 19,922,090 |
| 2022-06-23 | 3.660 | 3.690 | 3.610 | 3.690 | 3.441 | 17,660,838 |
| 2022-06-22 | 3.670 | 3.780 | 3.600 | 3.640 | 3.394 | 26,167,800 |
| 2022-06-21 | 3.570 | 3.700 | 3.550 | 3.680 | 3.431 | 35,450,100 |
| 2022-06-20 | 3.510 | 3.580 | 3.460 | 3.580 | 3.338 | 16,230,400 |
| 2022-06-17 | 3.510 | 3.520 | 3.450 | 3.490 | 3.254 | 12,118,100 |
| 2022-06-16 | 3.560 | 3.610 | 3.520 | 3.530 | 3.292 | 12,290,000 |
| 2022-06-15 | 3.510 | 3.640 | 3.480 | 3.560 | 3.320 | 23,181,400 |
| 2022-06-14 | 3.390 | 3.510 | 3.380 | 3.510 | 3.273 | 16,697,900 |
| 2022-06-13 | 3.540 | 3.540 | 3.400 | 3.430 | 3.198 | 19,777,481 |
| 2022-06-10 | 3.500 | 3.550 | 3.470 | 3.530 | 3.292 | 9,393,794 |
| 2022-06-09 | 3.560 | 3.600 | 3.500 | 3.530 | 3.292 | 13,319,417 |
| 2022-06-08 | 3.620 | 3.640 | 3.510 | 3.570 | 3.329 | 22,626,317 |
| 2022-06-07 | 3.630 | 3.720 | 3.600 | 3.670 | 3.422 | 23,652,187 |
| 2022-06-06 | 3.530 | 3.650 | 3.500 | 3.650 | 3.403 | 25,388,800 |
| 2022-06-02 | 3.540 | 3.540 | 3.480 | 3.510 | 3.273 | 15,143,663 |
| 2022-06-01 | 3.550 | 3.590 | 3.500 | 3.540 | 3.301 | 16,821,463 |
| 2022-05-31 | 3.580 | 3.600 | 3.520 | 3.550 | 3.310 | 16,874,200 |
| 2022-05-30 | 3.650 | 3.650 | 3.530 | 3.570 | 3.329 | 22,670,520 |
| 2022-05-27 | 3.630 | 3.650 | 3.560 | 3.640 | 3.394 | 24,115,901 |
| 2022-05-26 | 3.640 | 3.710 | 3.610 | 3.630 | 3.385 | 25,437,101 |
| 2022-05-25 | 3.580 | 3.650 | 3.570 | 3.640 | 3.394 | 21,126,701 |
| 2022-05-24 | 3.770 | 3.800 | 3.590 | 3.590 | 3.348 | 38,351,400 |
| 2022-05-23 | 3.850 | 3.870 | 3.760 | 3.780 | 3.525 | 34,051,295 |
| 2022-05-20 | 3.940 | 3.980 | 3.830 | 3.860 | 3.599 | 46,187,901 |
| 2022-05-19 | 3.800 | 3.990 | 3.770 | 3.940 | 3.674 | 68,758,901 |
| 2022-05-18 | 4.150 | 4.210 | 3.930 | 3.940 | 3.674 | 118,309,182 |
| 2022-05-17 | 4.370 | 4.370 | 4.110 | 4.370 | 4.075 | 111,398,999 |
| 2022-05-16 | 4.020 | 4.090 | 3.880 | 3.970 | 3.702 | 66,218,936 |
| 2022-05-13 | 3.700 | 4.060 | 3.630 | 3.950 | 3.683 | 64,241,955 |
| 2022-05-12 | 3.660 | 3.750 | 3.620 | 3.710 | 3.459 | 30,053,263 |
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.