Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.400	2.420	2.280	2.350	2.350	18,269,232
2026-07-20	2.480	2.540	2.380	2.410	2.410	22,339,520
2026-07-17	2.560	2.630	2.440	2.480	2.480	16,663,801
2026-07-16	2.550	2.600	2.500	2.560	2.560	10,478,200
2026-07-15	2.510	2.590	2.490	2.560	2.560	15,456,000
2026-07-14	2.440	2.540	2.400	2.530	2.530	15,092,400
2026-07-13	2.510	2.530	2.430	2.460	2.460	15,512,501
2026-07-10	2.420	2.580	2.380	2.500	2.500	23,104,100
2026-07-09	2.430	2.490	2.390	2.430	2.430	12,982,821
2026-07-08	2.430	2.470	2.400	2.450	2.450	10,641,700
2026-07-07	2.530	2.530	2.440	2.450	2.450	10,930,420
2026-07-06	2.530	2.620	2.520	2.530	2.530	10,785,220
2026-07-03	2.540	2.570	2.490	2.540	2.540	14,916,800
2026-07-02	2.500	2.570	2.460	2.490	2.490	14,417,301
2026-07-01	2.400	2.550	2.390	2.500	2.500	20,195,988
2026-06-30	2.440	2.470	2.380	2.390	2.390	12,505,300
2026-06-29	2.440	2.470	2.350	2.450	2.450	15,510,400
2026-06-26	2.460	2.490	2.390	2.440	2.440	17,987,939
2026-06-25	2.490	2.500	2.420	2.470	2.470	16,034,700
2026-06-24	2.640	2.640	2.480	2.500	2.500	18,002,600
2026-06-23	2.580	2.680	2.570	2.640	2.640	15,811,900
2026-06-22	2.550	2.600	2.470	2.600	2.600	17,719,389
2026-06-18	2.560	2.590	2.510	2.560	2.560	13,799,390
2026-06-17	2.650	2.670	2.550	2.580	2.580	16,299,300
2026-06-16	2.700	2.710	2.600	2.640	2.640	15,002,500
2026-06-15	2.770	2.840	2.680	2.710	2.710	19,195,461
2026-06-12	2.750	2.790	2.680	2.740	2.740	16,945,061
2026-06-11	2.710	2.750	2.670	2.730	2.730	12,154,420
2026-06-10	2.730	2.750	2.670	2.730	2.730	12,409,600
2026-06-09	2.790	2.800	2.700	2.740	2.740	16,590,797
2026-06-08	2.780	2.870	2.720	2.770	2.770	17,455,955
2026-06-05	2.790	2.860	2.770	2.830	2.830	16,779,699
2026-06-04	2.830	2.870	2.760	2.790	2.790	14,962,400
2026-06-03	2.900	2.910	2.790	2.830	2.830	18,151,900
2026-06-02	2.980	3.020	2.870	2.890	2.890	22,181,699
2026-06-01	2.860	3.020	2.780	3.000	3.000	27,097,801
2026-05-29	2.970	3.010	2.870	2.880	2.880	21,859,580
2026-05-28	2.870	2.930	2.840	2.910	2.910	17,741,301
2026-05-27	2.930	2.940	2.810	2.890	2.890	20,796,801
2026-05-26	3.000	3.010	2.900	2.940	2.940	19,536,061
2026-05-25	3.030	3.100	2.980	3.020	3.020	15,949,400
2026-05-22	3.020	3.060	2.940	3.040	3.040	17,738,760
2026-05-21	3.090	3.150	2.950	2.970	2.970	22,060,400
2026-05-20	3.150	3.160	3.060	3.070	3.070	16,949,400
2026-05-19	3.140	3.210	3.100	3.160	3.160	20,063,570
2026-05-18	3.110	3.130	3.030	3.120	3.120	21,041,500
2026-05-15	3.140	3.170	3.090	3.100	3.100	23,462,699
2026-05-14	3.230	3.230	3.130	3.130	3.130	21,302,301
2026-05-13	3.280	3.300	3.210	3.220	3.220	21,151,801
2026-05-12	3.340	3.360	3.260	3.280	3.280	18,110,439
2026-05-11	3.380	3.400	3.280	3.330	3.330	22,819,160
2026-05-08	3.350	3.400	3.320	3.380	3.380	18,465,699
2026-05-07	3.350	3.400	3.330	3.340	3.340	22,050,650
2026-05-06	3.490	3.500	3.310	3.340	3.340	33,051,699
2026-04-30	3.400	3.510	3.390	3.470	3.470	20,123,301
2026-04-29	3.310	3.430	3.260	3.400	3.400	18,217,580
2026-04-28	3.310	3.350	3.260	3.310	3.310	15,143,130
2026-04-27	3.270	3.320	3.170	3.320	3.320	23,496,250
2026-04-24	3.230	3.280	3.200	3.260	3.260	12,979,700
2026-04-23	3.250	3.270	3.190	3.230	3.230	12,913,300

← NewerPage 2 of 5 · 243 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.