Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.840 | 3.890 | 3.710 | 3.760 | 3.760 | 25,404,220 |
| 2025-10-22 | 3.790 | 3.920 | 3.790 | 3.840 | 3.840 | 31,942,560 |
| 2025-10-21 | 3.630 | 3.860 | 3.600 | 3.850 | 3.850 | 40,555,349 |
| 2025-10-20 | 3.580 | 3.630 | 3.530 | 3.630 | 3.630 | 20,369,613 |
| 2025-10-17 | 3.530 | 3.670 | 3.530 | 3.570 | 3.570 | 23,521,420 |
| 2025-10-16 | 3.580 | 3.620 | 3.560 | 3.590 | 3.540 | 17,695,800 |
| 2025-10-15 | 3.550 | 3.600 | 3.530 | 3.580 | 3.530 | 14,077,400 |
| 2025-10-14 | 3.570 | 3.630 | 3.530 | 3.550 | 3.501 | 21,140,460 |
| 2025-10-13 | 3.400 | 3.560 | 3.370 | 3.550 | 3.501 | 22,167,160 |
| 2025-10-10 | 3.490 | 3.560 | 3.440 | 3.520 | 3.471 | 23,071,700 |
| 2025-10-09 | 3.530 | 3.550 | 3.360 | 3.460 | 3.412 | 31,195,645 |
| 2025-09-30 | 3.510 | 3.630 | 3.500 | 3.530 | 3.481 | 25,881,005 |
| 2025-09-29 | 3.490 | 3.530 | 3.350 | 3.510 | 3.461 | 25,333,745 |
| 2025-09-26 | 3.420 | 3.630 | 3.350 | 3.500 | 3.451 | 30,524,401 |
| 2025-09-25 | 3.470 | 3.530 | 3.380 | 3.400 | 3.353 | 18,542,300 |
| 2025-09-24 | 3.380 | 3.550 | 3.340 | 3.480 | 3.432 | 25,405,827 |
| 2025-09-23 | 3.510 | 3.510 | 3.260 | 3.380 | 3.333 | 26,178,300 |
| 2025-09-22 | 3.520 | 3.520 | 3.420 | 3.510 | 3.461 | 17,713,100 |
| 2025-09-19 | 3.580 | 3.620 | 3.450 | 3.530 | 3.481 | 24,368,000 |
| 2025-09-18 | 3.690 | 3.730 | 3.530 | 3.580 | 3.530 | 32,015,921 |
| 2025-09-17 | 3.750 | 3.760 | 3.620 | 3.690 | 3.639 | 31,522,332 |
| 2025-09-16 | 3.570 | 3.830 | 3.560 | 3.750 | 3.698 | 43,598,153 |
| 2025-09-15 | 3.570 | 3.600 | 3.460 | 3.570 | 3.520 | 28,450,411 |
| 2025-09-12 | 3.550 | 3.590 | 3.510 | 3.570 | 3.520 | 27,214,445 |
| 2025-09-11 | 3.510 | 3.550 | 3.440 | 3.530 | 3.481 | 25,531,800 |
| 2025-09-10 | 3.470 | 3.540 | 3.400 | 3.510 | 3.461 | 30,151,120 |
| 2025-09-09 | 3.410 | 3.520 | 3.410 | 3.470 | 3.422 | 31,182,240 |
| 2025-09-08 | 3.340 | 3.440 | 3.340 | 3.420 | 3.372 | 25,653,760 |
| 2025-09-05 | 3.360 | 3.360 | 3.260 | 3.350 | 3.303 | 23,829,740 |
| 2025-09-04 | 3.280 | 3.410 | 3.270 | 3.360 | 3.313 | 33,613,640 |
| 2025-09-03 | 3.400 | 3.420 | 3.270 | 3.280 | 3.234 | 21,780,320 |
| 2025-09-02 | 3.430 | 3.430 | 3.250 | 3.400 | 3.353 | 34,148,990 |
| 2025-09-01 | 3.380 | 3.460 | 3.350 | 3.450 | 3.402 | 39,225,152 |
| 2025-08-29 | 3.340 | 3.380 | 3.290 | 3.360 | 3.313 | 19,387,227 |
| 2025-08-28 | 3.290 | 3.360 | 3.190 | 3.300 | 3.254 | 25,039,471 |
| 2025-08-27 | 3.400 | 3.420 | 3.270 | 3.280 | 3.234 | 20,632,099 |
| 2025-08-26 | 3.380 | 3.420 | 3.320 | 3.400 | 3.353 | 16,155,990 |
| 2025-08-25 | 3.350 | 3.420 | 3.330 | 3.390 | 3.343 | 19,172,449 |
| 2025-08-22 | 3.370 | 3.380 | 3.290 | 3.350 | 3.303 | 18,807,660 |
| 2025-08-21 | 3.380 | 3.400 | 3.340 | 3.380 | 3.333 | 16,275,003 |
| 2025-08-20 | 3.330 | 3.380 | 3.300 | 3.380 | 3.333 | 19,882,604 |
| 2025-08-19 | 3.240 | 3.350 | 3.230 | 3.340 | 3.294 | 22,980,220 |
| 2025-08-18 | 3.280 | 3.290 | 3.220 | 3.230 | 3.185 | 24,898,634 |
| 2025-08-15 | 3.250 | 3.320 | 3.250 | 3.260 | 3.215 | 18,686,916 |
| 2025-08-14 | 3.360 | 3.370 | 3.250 | 3.260 | 3.215 | 22,495,437 |
| 2025-08-13 | 3.370 | 3.510 | 3.330 | 3.370 | 3.323 | 38,882,956 |
| 2025-08-12 | 3.380 | 3.400 | 3.330 | 3.340 | 3.294 | 17,924,711 |
| 2025-08-11 | 3.360 | 3.390 | 3.350 | 3.380 | 3.333 | 16,345,356 |
| 2025-08-08 | 3.320 | 3.360 | 3.290 | 3.350 | 3.303 | 14,451,076 |
| 2025-08-07 | 3.310 | 3.340 | 3.290 | 3.330 | 3.284 | 15,926,540 |
| 2025-08-06 | 3.330 | 3.330 | 3.280 | 3.310 | 3.264 | 15,829,960 |
| 2025-08-05 | 3.300 | 3.350 | 3.280 | 3.320 | 3.274 | 18,007,880 |
| 2025-08-04 | 3.240 | 3.300 | 3.210 | 3.300 | 3.254 | 20,421,106 |
| 2025-08-01 | 3.260 | 3.290 | 3.230 | 3.250 | 3.205 | 15,564,206 |
| 2025-07-31 | 3.310 | 3.320 | 3.220 | 3.260 | 3.215 | 22,474,020 |
| 2025-07-30 | 3.390 | 3.410 | 3.300 | 3.320 | 3.274 | 17,036,220 |
| 2025-07-29 | 3.320 | 3.380 | 3.300 | 3.380 | 3.333 | 24,432,600 |
| 2025-07-28 | 3.260 | 3.350 | 3.220 | 3.340 | 3.294 | 25,141,621 |
| 2025-07-25 | 3.260 | 3.280 | 3.230 | 3.250 | 3.205 | 21,683,300 |
| 2025-07-24 | 3.160 | 3.300 | 3.150 | 3.250 | 3.205 | 37,522,661 |
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.