Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.490	2.510	2.360	2.400	2.367	49,671,401
2025-01-21	2.590	2.630	2.530	2.540	2.505	20,934,754
2025-01-20	2.560	2.590	2.460	2.560	2.524	19,806,500
2025-01-17	2.530	2.560	2.480	2.550	2.515	20,175,454
2025-01-16	2.560	2.570	2.510	2.530	2.495	27,013,740
2025-01-15	2.580	2.640	2.510	2.520	2.485	33,283,200
2025-01-14	2.540	2.660	2.510	2.610	2.574	52,304,172
2025-01-13	2.350	2.540	2.300	2.540	2.505	30,606,800
2025-01-10	2.430	2.450	2.310	2.310	2.278	14,079,300
2025-01-09	2.440	2.460	2.410	2.440	2.406	11,520,579
2025-01-08	2.410	2.470	2.370	2.450	2.416	18,170,800
2025-01-07	2.370	2.420	2.340	2.420	2.386	14,591,954
2025-01-06	2.360	2.390	2.270	2.360	2.327	18,805,419
2025-01-03	2.490	2.540	2.360	2.370	2.337	29,109,302
2025-01-02	2.540	2.600	2.470	2.480	2.446	42,176,981
2024-12-31	2.740	2.920	2.490	2.550	2.515	74,148,709
2024-12-30	2.730	2.730	2.620	2.660	2.623	19,296,100
2024-12-27	2.690	2.740	2.670	2.740	2.702	20,645,129
2024-12-26	2.740	2.760	2.670	2.690	2.653	15,396,300
2024-12-25	2.740	2.780	2.670	2.740	2.702	20,466,200
2024-12-24	2.690	2.770	2.650	2.760	2.722	21,467,700
2024-12-23	2.810	2.810	2.670	2.690	2.653	35,193,400
2024-12-20	2.820	2.870	2.790	2.810	2.771	24,704,200
2024-12-19	2.830	2.870	2.770	2.830	2.791	26,393,900
2024-12-18	2.960	2.980	2.840	2.880	2.840	31,900,100
2024-12-17	3.120	3.160	2.920	2.920	2.879	88,160,281
2024-12-16	3.190	3.420	3.140	3.240	3.195	124,880,042
2024-12-13	3.200	3.240	3.100	3.110	3.067	36,489,533
2024-12-12	3.090	3.380	3.030	3.260	3.215	58,246,580
2024-12-11	2.940	3.100	2.900	3.090	3.047	49,473,521
2024-12-10	3.100	3.150	2.920	2.920	2.879	45,841,201
2024-12-09	3.020	3.050	2.940	2.970	2.929	51,170,020
2024-12-06	2.950	3.230	2.950	3.040	2.998	73,203,018
2024-12-05	2.900	2.940	2.870	2.940	2.899	13,034,141
2024-12-04	2.960	2.980	2.870	2.880	2.840	17,382,176
2024-12-03	2.990	3.040	2.920	2.980	2.939	34,231,986
2024-12-02	2.830	3.090	2.820	2.960	2.919	62,475,462
2024-11-29	2.790	2.850	2.750	2.810	2.771	17,004,401
2024-11-28	2.740	2.910	2.740	2.790	2.751	27,442,923
2024-11-27	2.690	2.760	2.610	2.750	2.712	15,207,140
2024-11-26	2.700	2.750	2.690	2.700	2.662	14,620,240
2024-11-25	2.640	2.720	2.610	2.710	2.672	13,855,200
2024-11-22	2.730	2.780	2.620	2.630	2.593	17,709,800
2024-11-21	2.690	2.760	2.650	2.740	2.702	17,637,420
2024-11-20	2.620	2.690	2.600	2.680	2.643	16,481,523
2024-11-19	2.600	2.630	2.550	2.620	2.584	21,861,833
2024-11-18	2.610	2.730	2.600	2.620	2.584	26,018,600
2024-11-15	2.630	2.670	2.570	2.580	2.544	16,212,200
2024-11-14	2.750	2.770	2.630	2.650	2.613	16,441,700
2024-11-13	2.730	2.790	2.660	2.700	2.662	16,007,800
2024-11-12	2.780	2.800	2.710	2.740	2.702	22,897,718
2024-11-11	2.750	2.810	2.710	2.780	2.741	22,411,284
2024-11-08	2.950	2.970	2.750	2.770	2.731	29,755,800
2024-11-07	2.720	2.900	2.650	2.890	2.850	40,556,244
2024-11-06	2.650	2.750	2.600	2.730	2.692	27,202,500
2024-11-05	2.570	2.670	2.570	2.660	2.623	20,415,008
2024-11-04	2.570	2.590	2.500	2.570	2.534	16,598,635
2024-11-01	2.610	2.690	2.550	2.570	2.534	22,740,403
2024-10-31	2.550	2.670	2.550	2.620	2.584	24,265,820
2024-10-30	2.550	2.620	2.540	2.570	2.534	15,056,852

← NewerPage 8 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.