Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.73▲ 2.27%

← 002133.SHE stock page

Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.740	2.800	2.670	2.670	2.670	7,101,800
2026-10-21	2.750	2.820	2.730	2.750	2.750	7,457,300
2026-10-20	2.750	2.790	2.700	2.750	2.750	6,951,000
2026-10-19	2.780	2.820	2.690	2.730	2.730	13,774,600
2026-10-16	2.810	2.900	2.770	2.820	2.820	12,756,100
2026-10-15	2.860	2.870	2.740	2.780	2.780	16,171,200
2026-10-14	2.940	2.960	2.870	2.880	2.880	9,807,302
2026-10-13	2.920	2.960	2.860	2.950	2.950	11,865,000
2026-10-12	3.010	3.010	2.900	2.930	2.930	12,881,200
2026-10-09	2.990	3.020	2.870	2.970	2.970	20,676,002
2026-10-08	2.930	3.010	2.930	2.990	2.990	30,017,461
2026-09-30	2.920	2.950	2.750	2.940	2.940	29,152,500
2026-09-29	2.830	2.990	2.830	2.930	2.930	17,403,801
2026-09-28	2.860	2.870	2.790	2.830	2.830	11,913,800
2026-09-24	2.860	2.890	2.790	2.830	2.830	12,336,500
2026-09-23	2.900	2.960	2.850	2.870	2.870	17,718,020
2026-09-22	2.930	2.930	2.820	2.890	2.890	20,751,000

Page 1 of 1 · 17 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.