Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.370 | 3.470 | 3.340 | 3.460 | 3.460 | 17,194,500 |
| 2026-01-16 | 3.480 | 3.480 | 3.350 | 3.390 | 3.390 | 19,357,699 |
| 2026-01-15 | 3.450 | 3.480 | 3.420 | 3.450 | 3.450 | 15,205,400 |
| 2026-01-14 | 3.500 | 3.530 | 3.410 | 3.460 | 3.460 | 24,578,400 |
| 2026-01-13 | 3.490 | 3.560 | 3.450 | 3.490 | 3.490 | 25,362,400 |
| 2026-01-12 | 3.520 | 3.530 | 3.450 | 3.480 | 3.480 | 21,681,200 |
| 2026-01-09 | 3.480 | 3.500 | 3.430 | 3.500 | 3.500 | 21,938,700 |
| 2026-01-08 | 3.410 | 3.500 | 3.370 | 3.480 | 3.480 | 24,015,601 |
| 2026-01-07 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 16,822,472 |
| 2026-01-06 | 3.400 | 3.490 | 3.380 | 3.420 | 3.420 | 17,763,972 |
| 2026-01-05 | 3.390 | 3.450 | 3.360 | 3.400 | 3.400 | 19,821,672 |
| 2025-12-31 | 3.360 | 3.410 | 3.280 | 3.390 | 3.390 | 22,955,800 |
| 2025-12-30 | 3.400 | 3.400 | 3.290 | 3.330 | 3.330 | 22,115,500 |
| 2025-12-29 | 3.500 | 3.520 | 3.360 | 3.400 | 3.400 | 27,028,900 |
| 2025-12-26 | 3.400 | 3.560 | 3.390 | 3.460 | 3.460 | 42,150,802 |
| 2025-12-25 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 20,790,800 |
| 2025-12-24 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 23,236,900 |
| 2025-12-23 | 3.530 | 3.540 | 3.410 | 3.420 | 3.420 | 40,358,826 |
| 2025-12-22 | 3.420 | 3.570 | 3.420 | 3.500 | 3.500 | 80,650,605 |
| 2025-12-19 | 3.150 | 3.470 | 3.140 | 3.470 | 3.470 | 52,756,981 |
| 2025-12-18 | 3.130 | 3.200 | 3.110 | 3.150 | 3.150 | 33,300,510 |
| 2025-12-17 | 3.160 | 3.180 | 3.070 | 3.150 | 3.150 | 42,574,097 |
| 2025-12-16 | 3.200 | 3.290 | 3.120 | 3.150 | 3.150 | 59,335,504 |
| 2025-12-15 | 3.150 | 3.210 | 3.050 | 3.170 | 3.170 | 82,550,787 |
| 2025-12-12 | 3.310 | 3.450 | 3.290 | 3.290 | 3.290 | 138,091,902 |
| 2025-12-11 | 3.930 | 4.150 | 3.610 | 3.660 | 3.660 | 177,320,104 |
| 2025-12-10 | 3.610 | 3.770 | 3.590 | 3.770 | 3.770 | 31,062,060 |
| 2025-12-09 | 3.460 | 3.470 | 3.340 | 3.430 | 3.430 | 18,248,736 |
| 2025-12-08 | 3.450 | 3.480 | 3.400 | 3.460 | 3.460 | 15,151,900 |
| 2025-12-05 | 3.410 | 3.450 | 3.360 | 3.440 | 3.440 | 13,165,200 |
| 2025-12-04 | 3.460 | 3.530 | 3.370 | 3.420 | 3.420 | 18,396,000 |
| 2025-12-03 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 12,665,900 |
| 2025-12-02 | 3.460 | 3.520 | 3.400 | 3.510 | 3.510 | 13,972,548 |
| 2025-12-01 | 3.500 | 3.550 | 3.440 | 3.460 | 3.460 | 16,729,820 |
| 2025-11-28 | 3.390 | 3.500 | 3.360 | 3.500 | 3.500 | 15,630,001 |
| 2025-11-27 | 3.370 | 3.450 | 3.310 | 3.410 | 3.410 | 16,200,323 |
| 2025-11-26 | 3.420 | 3.480 | 3.380 | 3.380 | 3.380 | 15,549,400 |
| 2025-11-25 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 19,364,565 |
| 2025-11-24 | 3.380 | 3.510 | 3.380 | 3.420 | 3.420 | 21,603,400 |
| 2025-11-21 | 3.600 | 3.640 | 3.360 | 3.370 | 3.370 | 29,255,700 |
| 2025-11-20 | 3.650 | 3.680 | 3.550 | 3.630 | 3.630 | 17,800,200 |
| 2025-11-19 | 3.730 | 3.750 | 3.590 | 3.600 | 3.600 | 18,972,900 |
| 2025-11-18 | 3.860 | 3.860 | 3.680 | 3.740 | 3.740 | 25,056,600 |
| 2025-11-17 | 3.830 | 3.860 | 3.790 | 3.850 | 3.850 | 13,173,500 |
| 2025-11-14 | 3.810 | 3.870 | 3.770 | 3.850 | 3.850 | 14,262,700 |
| 2025-11-13 | 3.760 | 3.830 | 3.740 | 3.820 | 3.820 | 15,110,500 |
| 2025-11-12 | 3.790 | 3.840 | 3.740 | 3.770 | 3.770 | 12,989,160 |
| 2025-11-11 | 3.730 | 3.820 | 3.710 | 3.790 | 3.790 | 17,889,701 |
| 2025-11-10 | 3.670 | 3.740 | 3.630 | 3.730 | 3.730 | 19,537,580 |
| 2025-11-07 | 3.630 | 3.700 | 3.620 | 3.660 | 3.660 | 16,036,979 |
| 2025-11-06 | 3.650 | 3.660 | 3.580 | 3.650 | 3.650 | 18,071,420 |
| 2025-11-05 | 3.550 | 3.660 | 3.500 | 3.630 | 3.630 | 20,557,301 |
| 2025-11-04 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 16,686,960 |
| 2025-11-03 | 3.570 | 3.620 | 3.540 | 3.600 | 3.600 | 20,264,360 |
| 2025-10-31 | 3.560 | 3.580 | 3.480 | 3.560 | 3.560 | 26,606,135 |
| 2025-10-30 | 3.630 | 3.650 | 3.570 | 3.580 | 3.580 | 15,474,560 |
| 2025-10-29 | 3.650 | 3.680 | 3.580 | 3.640 | 3.640 | 17,343,445 |
| 2025-10-28 | 3.680 | 3.710 | 3.650 | 3.660 | 3.660 | 14,194,120 |
| 2025-10-27 | 3.690 | 3.720 | 3.630 | 3.670 | 3.670 | 19,976,736 |
| 2025-10-24 | 3.800 | 3.810 | 3.650 | 3.670 | 3.670 | 22,966,400 |
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.