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 |
| 2021-10-22 | 3.120 | 3.280 | 3.090 | 3.100 | 2.891 | 15,629,100 |
| 2021-10-21 | 3.240 | 3.240 | 3.130 | 3.140 | 2.928 | 5,906,101 |
| 2021-10-20 | 3.230 | 3.310 | 3.180 | 3.190 | 2.975 | 8,807,450 |
| 2021-10-19 | 3.280 | 3.280 | 3.210 | 3.230 | 3.012 | 5,948,013 |
| 2021-10-18 | 3.110 | 3.280 | 3.100 | 3.280 | 3.058 | 10,972,320 |
| 2021-10-15 | 3.210 | 3.240 | 3.100 | 3.120 | 2.909 | 8,199,020 |
| 2021-10-14 | 3.180 | 3.260 | 3.120 | 3.230 | 3.012 | 7,406,195 |
← NewerPage 21 of 21 · 1,219 trading days
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.