Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.160	3.300	3.150	3.250	3.205	37,522,661
2025-07-23	3.180	3.240	3.150	3.160	3.116	22,861,907
2025-07-22	3.170	3.210	3.120	3.190	3.146	28,772,500
2025-07-21	3.130	3.200	3.110	3.160	3.116	34,687,400
2025-07-18	3.180	3.190	3.110	3.130	3.086	46,468,811
2025-07-17	3.170	3.230	3.140	3.160	3.116	67,711,811
2025-07-16	3.410	3.410	3.160	3.190	3.146	117,950,260
2025-07-15	3.320	3.420	3.300	3.420	3.372	30,526,200
2025-07-14	3.140	3.160	3.060	3.110	3.067	19,635,685
2025-07-11	3.170	3.210	3.100	3.160	3.116	28,679,305
2025-07-10	3.050	3.150	3.030	3.120	3.077	27,904,705
2025-07-09	3.030	3.070	3.020	3.070	3.027	18,660,500
2025-07-08	2.970	3.040	2.950	3.030	2.988	17,101,257
2025-07-07	2.880	2.990	2.860	2.970	2.929	16,797,036
2025-07-04	2.960	2.980	2.880	2.890	2.850	11,688,201
2025-07-03	2.950	3.000	2.940	2.950	2.909	11,240,010
2025-07-02	2.920	2.950	2.910	2.950	2.909	13,998,816
2025-07-01	2.930	2.950	2.880	2.920	2.879	10,234,600
2025-06-30	2.930	2.950	2.900	2.920	2.879	7,749,400
2025-06-27	2.910	2.960	2.890	2.910	2.870	9,756,500
2025-06-26	2.920	2.930	2.870	2.900	2.860	12,817,400
2025-06-25	2.880	2.910	2.840	2.910	2.870	13,554,520
2025-06-24	2.800	2.870	2.770	2.860	2.820	9,420,000
2025-06-23	2.740	2.800	2.700	2.800	2.761	10,163,000
2025-06-20	2.780	2.810	2.750	2.750	2.712	9,066,300
2025-06-19	2.860	2.860	2.760	2.780	2.741	13,247,200
2025-06-18	2.910	2.920	2.840	2.860	2.820	12,799,500
2025-06-17	2.960	2.960	2.880	2.920	2.879	14,562,941
2025-06-16	2.900	2.980	2.900	2.950	2.909	17,501,600
2025-06-13	2.990	3.000	2.890	2.910	2.870	15,170,400
2025-06-12	2.990	3.020	2.950	2.990	2.948	14,547,700
2025-06-11	3.030	3.040	2.990	3.000	2.958	13,800,112
2025-06-10	3.050	3.090	2.990	3.030	2.988	25,484,880
2025-06-09	2.980	3.110	2.950	3.040	2.998	29,435,900
2025-06-06	3.000	3.010	2.950	2.970	2.929	16,625,900
2025-06-05	2.980	3.000	2.920	2.990	2.948	22,401,600
2025-06-04	2.980	3.000	2.940	2.990	2.948	22,929,400
2025-06-03	2.950	2.990	2.920	2.960	2.919	22,749,880
2025-05-30	2.940	3.010	2.900	2.970	2.929	52,781,420
2025-05-29	2.800	3.080	2.770	2.950	2.909	68,968,600
2025-05-28	2.860	2.870	2.790	2.800	2.761	11,129,000
2025-05-27	2.800	2.850	2.780	2.850	2.810	12,314,101
2025-05-26	2.750	2.810	2.750	2.810	2.771	10,897,100
2025-05-23	2.810	2.810	2.750	2.760	2.722	16,712,440
2025-05-22	2.890	2.900	2.790	2.820	2.781	18,109,800
2025-05-21	2.880	2.970	2.850	2.890	2.850	17,937,800
2025-05-20	2.910	2.940	2.870	2.890	2.850	15,136,000
2025-05-19	2.830	2.940	2.820	2.920	2.879	25,195,000
2025-05-16	2.840	2.850	2.800	2.820	2.781	14,097,500
2025-05-15	2.860	2.920	2.820	2.840	2.800	14,984,600
2025-05-14	2.820	2.880	2.800	2.870	2.830	23,764,040
2025-05-13	2.830	2.880	2.800	2.810	2.771	19,582,900
2025-05-12	2.860	2.870	2.800	2.820	2.781	20,907,500
2025-05-09	2.930	2.950	2.820	2.840	2.800	32,423,911
2025-05-08	2.780	3.000	2.750	2.900	2.860	62,872,960
2025-05-07	2.830	2.950	2.760	2.780	2.741	51,906,780
2025-05-06	2.750	2.850	2.710	2.750	2.712	39,572,697
2025-04-30	2.630	2.810	2.600	2.690	2.653	40,985,000
2025-04-29	2.580	2.640	2.550	2.620	2.584	32,893,701
2025-04-28	2.650	2.690	2.550	2.550	2.515	40,577,739

← NewerPage 6 of 21 · 1,218 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.