Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.450	3.480	3.390	3.420	3.189	13,526,320
2022-02-08	3.340	3.440	3.330	3.440	3.208	16,018,540
2022-02-07	3.310	3.360	3.180	3.350	3.124	18,583,785
2022-01-28	3.180	3.300	3.180	3.270	3.049	11,797,422
2022-01-27	3.210	3.260	3.150	3.180	2.965	10,863,122
2022-01-26	3.130	3.290	3.130	3.220	3.003	11,356,200
2022-01-25	3.250	3.280	3.100	3.150	2.937	12,499,322
2022-01-24	3.290	3.320	3.160	3.270	3.049	18,641,260
2022-01-21	3.250	3.300	3.210	3.280	3.058	11,112,221
2022-01-20	3.380	3.390	3.260	3.260	3.040	12,340,836
2022-01-19	3.260	3.370	3.250	3.340	3.114	13,116,260
2022-01-18	3.300	3.360	3.230	3.260	3.040	12,195,488
2022-01-17	3.300	3.360	3.270	3.300	3.077	10,638,863
2022-01-14	3.430	3.480	3.290	3.300	3.077	16,910,601
2022-01-13	3.370	3.520	3.370	3.430	3.198	21,664,311
2022-01-12	3.390	3.420	3.320	3.380	3.152	14,321,002
2022-01-11	3.340	3.470	3.330	3.360	3.133	18,692,080
2022-01-10	3.260	3.380	3.250	3.350	3.124	15,805,121
2022-01-07	3.340	3.430	3.290	3.310	3.086	28,653,233
2022-01-06	3.250	3.390	3.220	3.320	3.096	25,063,277
2022-01-05	3.200	3.270	3.150	3.260	3.040	19,772,920
2022-01-04	3.120	3.220	3.100	3.210	2.993	14,935,683
2021-12-31	3.110	3.150	3.110	3.130	2.919	8,606,601
2021-12-30	3.090	3.110	3.060	3.110	2.900	10,361,300
2021-12-29	3.120	3.120	3.080	3.090	2.881	6,702,449
2021-12-28	3.130	3.190	3.100	3.120	2.909	11,450,000
2021-12-27	3.140	3.170	3.110	3.140	2.928	17,030,383
2021-12-24	3.260	3.280	3.090	3.100	2.891	34,293,852
2021-12-23	3.360	3.380	3.240	3.260	3.040	46,622,932
2021-12-22	3.580	3.640	3.350	3.380	3.152	81,652,686
2021-12-21	3.180	3.520	3.160	3.520	3.282	76,314,825
2021-12-20	3.080	3.260	3.070	3.200	2.984	27,219,224
2021-12-17	3.040	3.150	3.010	3.090	2.881	18,879,181
2021-12-16	3.030	3.070	2.950	3.040	2.835	19,389,838
2021-12-15	2.860	3.170	2.850	3.040	2.835	35,501,997
2021-12-14	2.880	2.890	2.850	2.880	2.685	6,027,381
2021-12-13	2.880	2.890	2.850	2.870	2.676	4,432,000
2021-12-10	2.890	2.910	2.850	2.890	2.695	5,987,125
2021-12-09	2.880	2.910	2.860	2.900	2.704	5,071,524
2021-12-08	2.920	2.920	2.860	2.880	2.685	8,323,500
2021-12-07	2.860	2.930	2.830	2.930	2.732	12,681,525
2021-12-06	2.840	2.870	2.830	2.840	2.648	6,477,300
2021-12-03	2.830	2.850	2.810	2.840	2.648	5,160,160
2021-12-02	2.820	2.840	2.810	2.830	2.639	5,523,800
2021-12-01	2.780	2.830	2.770	2.830	2.639	5,685,900
2021-11-30	2.770	2.810	2.760	2.780	2.592	4,046,800
2021-11-29	2.780	2.790	2.750	2.760	2.574	3,963,900
2021-11-26	2.830	2.850	2.790	2.810	2.620	6,120,900
2021-11-25	2.830	2.870	2.830	2.840	2.648	10,028,700
2021-11-24	2.810	2.830	2.800	2.820	2.630	3,658,800
2021-11-23	2.810	2.830	2.800	2.820	2.630	3,594,200
2021-11-22	2.820	2.830	2.790	2.810	2.620	3,605,780
2021-11-19	2.780	2.840	2.780	2.830	2.639	4,056,701
2021-11-18	2.830	2.830	2.780	2.780	2.592	3,145,117
2021-11-17	2.810	2.830	2.790	2.830	2.639	3,685,481
2021-11-16	2.820	2.840	2.800	2.800	2.611	3,628,000
2021-11-15	2.810	2.830	2.770	2.830	2.639	5,389,900
2021-11-12	2.810	2.820	2.770	2.800	2.611	5,498,240
2021-11-11	2.770	2.840	2.760	2.820	2.630	11,985,117
2021-11-10	2.710	2.770	2.690	2.760	2.574	6,511,302

← NewerPage 20 of 21 · 1,212 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.