Cosmos Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.700	2.720	2.690	2.710	2.527	3,684,852
2021-11-08	2.680	2.710	2.660	2.710	2.527	3,509,396
2021-11-05	2.710	2.710	2.650	2.680	2.499	6,747,520
2021-11-04	2.720	2.730	2.690	2.710	2.527	5,335,300
2021-11-03	2.690	2.730	2.680	2.720	2.536	5,497,151
2021-11-02	2.760	2.780	2.660	2.700	2.518	12,277,000
2021-11-01	2.820	2.820	2.740	2.760	2.574	13,725,462
2021-10-29	2.830	2.840	2.760	2.830	2.639	10,392,100
2021-10-28	2.820	2.850	2.790	2.840	2.648	5,966,900
2021-10-27	2.870	2.870	2.810	2.840	2.648	7,212,500
2021-10-26	2.950	2.970	2.900	2.910	2.713	8,089,800
2021-10-25	3.060	3.090	2.960	3.000	2.797	13,185,801

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.