Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.840 | 3.930 | 3.700 | 3.710 | 3.459 | 45,173,601 |
| 2022-05-10 | 3.630 | 3.870 | 3.620 | 3.840 | 3.581 | 45,255,659 |
| 2022-05-09 | 3.560 | 3.760 | 3.540 | 3.710 | 3.459 | 46,225,767 |
| 2022-05-06 | 3.550 | 3.730 | 3.480 | 3.640 | 3.394 | 66,001,884 |
| 2022-05-05 | 3.560 | 3.630 | 3.460 | 3.630 | 3.385 | 35,831,531 |
| 2022-04-29 | 3.200 | 3.320 | 3.170 | 3.300 | 3.077 | 31,738,784 |
| 2022-04-28 | 3.180 | 3.280 | 3.090 | 3.200 | 2.984 | 27,747,001 |
| 2022-04-27 | 3.230 | 3.260 | 3.060 | 3.260 | 3.040 | 31,971,927 |
| 2022-04-26 | 3.220 | 3.390 | 3.200 | 3.250 | 3.030 | 30,094,233 |
| 2022-04-25 | 3.450 | 3.520 | 3.190 | 3.210 | 2.993 | 29,132,276 |
| 2022-04-22 | 3.480 | 3.570 | 3.400 | 3.520 | 3.282 | 20,246,458 |
| 2022-04-21 | 3.690 | 3.690 | 3.470 | 3.500 | 3.264 | 29,667,792 |
| 2022-04-20 | 3.910 | 3.940 | 3.630 | 3.690 | 3.441 | 38,895,338 |
| 2022-04-19 | 3.790 | 3.950 | 3.700 | 3.940 | 3.674 | 35,886,636 |
| 2022-04-18 | 3.850 | 4.000 | 3.780 | 3.830 | 3.571 | 33,851,043 |
| 2022-04-15 | 3.980 | 4.100 | 3.800 | 3.880 | 3.618 | 49,426,794 |
| 2022-04-14 | 3.880 | 4.030 | 3.880 | 3.980 | 3.711 | 35,724,467 |
| 2022-04-13 | 3.960 | 4.000 | 3.810 | 3.850 | 3.590 | 37,979,875 |
| 2022-04-12 | 4.020 | 4.150 | 3.950 | 4.020 | 3.748 | 45,717,921 |
| 2022-04-11 | 4.200 | 4.210 | 3.990 | 4.030 | 3.758 | 55,506,725 |
| 2022-04-08 | 4.150 | 4.390 | 4.050 | 4.280 | 3.991 | 97,270,782 |
| 2022-04-07 | 4.600 | 4.690 | 4.390 | 4.390 | 4.093 | 102,968,294 |
| 2022-04-06 | 4.580 | 4.880 | 4.360 | 4.880 | 4.550 | 116,035,224 |
| 2022-04-01 | 4.200 | 4.620 | 4.180 | 4.440 | 4.140 | 90,099,440 |
| 2022-03-31 | 4.210 | 4.400 | 4.170 | 4.270 | 3.982 | 76,570,789 |
| 2022-03-30 | 4.050 | 4.390 | 4.030 | 4.240 | 3.954 | 80,637,251 |
| 2022-03-29 | 4.110 | 4.150 | 4.010 | 4.050 | 3.776 | 40,955,974 |
| 2022-03-28 | 4.010 | 4.250 | 4.010 | 4.150 | 3.870 | 61,292,012 |
| 2022-03-25 | 4.050 | 4.140 | 3.920 | 4.040 | 3.767 | 42,948,362 |
| 2022-03-24 | 4.080 | 4.240 | 4.000 | 4.030 | 3.758 | 45,778,065 |
| 2022-03-23 | 4.130 | 4.200 | 3.980 | 4.120 | 3.842 | 62,088,563 |
| 2022-03-22 | 4.120 | 4.270 | 3.970 | 4.150 | 3.870 | 75,717,968 |
| 2022-03-21 | 4.020 | 4.290 | 4.020 | 4.120 | 3.842 | 77,332,392 |
| 2022-03-18 | 3.920 | 4.150 | 3.880 | 4.100 | 3.823 | 108,488,073 |
| 2022-03-17 | 3.670 | 3.860 | 3.670 | 3.860 | 3.599 | 78,658,123 |
| 2022-03-16 | 3.400 | 3.530 | 3.350 | 3.510 | 3.273 | 31,926,674 |
| 2022-03-15 | 3.560 | 3.610 | 3.360 | 3.360 | 3.133 | 31,025,298 |
| 2022-03-14 | 3.660 | 3.740 | 3.580 | 3.590 | 3.348 | 19,876,940 |
| 2022-03-11 | 3.630 | 3.730 | 3.530 | 3.710 | 3.459 | 32,702,709 |
| 2022-03-10 | 3.780 | 3.810 | 3.660 | 3.670 | 3.422 | 32,476,836 |
| 2022-03-09 | 3.750 | 3.870 | 3.550 | 3.730 | 3.478 | 41,137,836 |
| 2022-03-08 | 3.970 | 3.980 | 3.740 | 3.790 | 3.534 | 55,681,619 |
| 2022-03-07 | 3.820 | 4.160 | 3.810 | 4.040 | 3.767 | 80,869,915 |
| 2022-03-04 | 3.860 | 3.960 | 3.770 | 3.860 | 3.599 | 44,857,052 |
| 2022-03-03 | 3.920 | 3.970 | 3.840 | 3.860 | 3.599 | 59,029,730 |
| 2022-03-02 | 3.800 | 4.100 | 3.760 | 3.930 | 3.665 | 85,034,763 |
| 2022-03-01 | 3.670 | 3.780 | 3.630 | 3.740 | 3.487 | 46,460,408 |
| 2022-02-28 | 3.800 | 3.820 | 3.620 | 3.640 | 3.394 | 53,969,279 |
| 2022-02-25 | 3.980 | 4.030 | 3.770 | 3.810 | 3.553 | 79,306,457 |
| 2022-02-24 | 4.180 | 4.550 | 3.840 | 3.990 | 3.720 | 137,182,982 |
| 2022-02-23 | 4.680 | 4.680 | 4.220 | 4.250 | 3.963 | 163,691,696 |
| 2022-02-22 | 4.400 | 4.680 | 4.250 | 4.680 | 4.364 | 98,159,121 |
| 2022-02-21 | 3.820 | 4.430 | 3.780 | 4.250 | 3.963 | 156,860,806 |
| 2022-02-18 | 3.840 | 4.420 | 3.680 | 4.040 | 3.767 | 171,500,488 |
| 2022-02-17 | 3.900 | 4.040 | 3.690 | 4.040 | 3.767 | 170,654,371 |
| 2022-02-16 | 3.340 | 3.670 | 3.330 | 3.670 | 3.422 | 31,742,120 |
| 2022-02-15 | 3.430 | 3.450 | 3.310 | 3.340 | 3.114 | 11,462,800 |
| 2022-02-14 | 3.440 | 3.500 | 3.400 | 3.420 | 3.189 | 14,294,300 |
| 2022-02-11 | 3.490 | 3.580 | 3.390 | 3.470 | 3.236 | 22,931,721 |
| 2022-02-10 | 3.380 | 3.450 | 3.360 | 3.440 | 3.208 | 10,679,753 |
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.