Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.240 | 3.280 | 3.220 | 3.250 | 3.250 | 10,208,600 |
| 2026-04-21 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 14,559,200 |
| 2026-04-20 | 3.250 | 3.260 | 3.190 | 3.250 | 3.250 | 16,019,400 |
| 2026-04-17 | 3.320 | 3.340 | 3.240 | 3.240 | 3.240 | 18,227,400 |
| 2026-04-16 | 3.280 | 3.340 | 3.220 | 3.320 | 3.320 | 19,028,000 |
| 2026-04-15 | 3.400 | 3.400 | 3.260 | 3.270 | 3.270 | 20,325,900 |
| 2026-04-14 | 3.400 | 3.440 | 3.320 | 3.390 | 3.390 | 16,269,700 |
| 2026-04-13 | 3.330 | 3.390 | 3.230 | 3.370 | 3.370 | 14,443,840 |
| 2026-04-10 | 3.340 | 3.390 | 3.330 | 3.340 | 3.340 | 13,954,570 |
| 2026-04-09 | 3.390 | 3.390 | 3.290 | 3.310 | 3.310 | 13,675,340 |
| 2026-04-08 | 3.380 | 3.410 | 3.340 | 3.400 | 3.400 | 14,531,100 |
| 2026-04-07 | 3.190 | 3.330 | 3.160 | 3.320 | 3.320 | 22,688,381 |
| 2026-04-03 | 3.370 | 3.380 | 3.160 | 3.190 | 3.190 | 18,528,500 |
| 2026-04-02 | 3.440 | 3.480 | 3.330 | 3.370 | 3.370 | 12,563,400 |
| 2026-04-01 | 3.520 | 3.540 | 3.420 | 3.450 | 3.450 | 13,056,180 |
| 2026-03-31 | 3.550 | 3.590 | 3.450 | 3.450 | 3.450 | 12,994,200 |
| 2026-03-30 | 3.440 | 3.530 | 3.410 | 3.510 | 3.510 | 13,712,060 |
| 2026-03-27 | 3.400 | 3.500 | 3.390 | 3.490 | 3.490 | 14,526,520 |
| 2026-03-26 | 3.510 | 3.570 | 3.420 | 3.430 | 3.430 | 15,765,600 |
| 2026-03-25 | 3.410 | 3.510 | 3.400 | 3.500 | 3.500 | 19,573,020 |
| 2026-03-24 | 3.260 | 3.400 | 3.190 | 3.390 | 3.390 | 25,794,770 |
| 2026-03-23 | 3.400 | 3.430 | 3.150 | 3.190 | 3.190 | 26,222,449 |
| 2026-03-20 | 3.590 | 3.610 | 3.460 | 3.480 | 3.480 | 15,083,580 |
| 2026-03-19 | 3.660 | 3.690 | 3.560 | 3.570 | 3.570 | 15,879,930 |
| 2026-03-18 | 3.720 | 3.720 | 3.610 | 3.670 | 3.670 | 15,179,400 |
| 2026-03-17 | 3.730 | 3.830 | 3.700 | 3.710 | 3.710 | 15,781,640 |
| 2026-03-16 | 3.700 | 3.790 | 3.690 | 3.720 | 3.720 | 15,084,200 |
| 2026-03-13 | 3.710 | 3.800 | 3.700 | 3.710 | 3.710 | 14,469,610 |
| 2026-03-12 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 15,558,090 |
| 2026-03-11 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 12,159,730 |
| 2026-03-10 | 3.740 | 3.780 | 3.720 | 3.770 | 3.770 | 12,014,500 |
| 2026-03-09 | 3.750 | 3.820 | 3.700 | 3.760 | 3.760 | 17,235,600 |
| 2026-03-06 | 3.610 | 3.800 | 3.610 | 3.800 | 3.800 | 18,407,449 |
| 2026-03-05 | 3.650 | 3.710 | 3.630 | 3.640 | 3.640 | 13,361,750 |
| 2026-03-04 | 3.580 | 3.650 | 3.560 | 3.600 | 3.600 | 15,138,920 |
| 2026-03-03 | 3.720 | 3.740 | 3.620 | 3.620 | 3.620 | 20,097,600 |
| 2026-03-02 | 3.740 | 3.770 | 3.630 | 3.660 | 3.660 | 21,749,000 |
| 2026-02-27 | 3.780 | 3.830 | 3.740 | 3.810 | 3.810 | 16,008,860 |
| 2026-02-26 | 3.940 | 3.950 | 3.750 | 3.780 | 3.780 | 26,513,551 |
| 2026-02-25 | 3.900 | 3.990 | 3.870 | 3.930 | 3.930 | 25,338,699 |
| 2026-02-24 | 3.770 | 3.820 | 3.740 | 3.810 | 3.810 | 14,811,440 |
| 2026-02-13 | 3.770 | 3.800 | 3.750 | 3.760 | 3.760 | 13,801,300 |
| 2026-02-12 | 3.840 | 3.860 | 3.750 | 3.760 | 3.760 | 14,289,800 |
| 2026-02-11 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 12,665,400 |
| 2026-02-10 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 12,975,420 |
| 2026-02-09 | 3.880 | 3.910 | 3.840 | 3.890 | 3.890 | 18,194,340 |
| 2026-02-06 | 3.800 | 3.860 | 3.750 | 3.810 | 3.810 | 15,439,400 |
| 2026-02-05 | 3.840 | 3.870 | 3.790 | 3.830 | 3.830 | 21,516,961 |
| 2026-02-04 | 3.720 | 3.860 | 3.670 | 3.850 | 3.850 | 24,226,180 |
| 2026-02-03 | 3.730 | 3.770 | 3.690 | 3.700 | 3.700 | 20,849,199 |
| 2026-02-02 | 3.730 | 3.790 | 3.670 | 3.690 | 3.690 | 24,421,400 |
| 2026-01-30 | 3.750 | 3.810 | 3.670 | 3.770 | 3.770 | 28,813,801 |
| 2026-01-29 | 3.730 | 3.900 | 3.680 | 3.820 | 3.820 | 32,179,240 |
| 2026-01-28 | 3.740 | 3.820 | 3.710 | 3.750 | 3.750 | 19,167,000 |
| 2026-01-27 | 3.730 | 3.770 | 3.630 | 3.730 | 3.730 | 19,781,820 |
| 2026-01-26 | 3.730 | 3.770 | 3.690 | 3.730 | 3.730 | 23,028,141 |
| 2026-01-23 | 3.770 | 3.770 | 3.690 | 3.730 | 3.730 | 22,978,020 |
| 2026-01-22 | 3.670 | 3.770 | 3.610 | 3.770 | 3.770 | 27,562,721 |
| 2026-01-21 | 3.550 | 3.700 | 3.530 | 3.650 | 3.650 | 28,920,900 |
| 2026-01-20 | 3.460 | 3.600 | 3.440 | 3.570 | 3.570 | 30,431,480 |
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.