Cosmos Group Co Ltd historical data

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

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

← NewerPage 3 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.