Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.740	2.840	2.650	2.710	2.672	53,788,607
2025-04-23	2.750	2.860	2.690	2.700	2.662	58,269,998
2025-04-22	2.680	2.820	2.650	2.780	2.741	58,036,078
2025-04-21	2.630	2.700	2.590	2.670	2.633	45,461,621
2025-04-18	2.660	2.710	2.540	2.650	2.613	62,194,470
2025-04-17	2.580	2.800	2.550	2.650	2.613	72,243,101
2025-04-16	2.630	2.660	2.530	2.600	2.564	57,748,621
2025-04-15	2.770	2.820	2.610	2.630	2.593	99,250,729
2025-04-14	3.010	3.090	2.850	2.850	2.810	139,150,579
2025-04-11	2.900	3.170	2.900	3.170	3.126	77,319,862
2025-04-10	2.690	2.880	2.680	2.880	2.840	84,118,489
2025-04-09	2.340	2.620	2.200	2.620	2.584	28,695,849
2025-04-08	2.300	2.390	2.280	2.380	2.347	18,473,421
2025-04-07	2.490	2.490	2.310	2.320	2.288	20,800,700
2025-04-03	2.520	2.580	2.500	2.570	2.534	9,898,400
2025-04-02	2.550	2.570	2.520	2.530	2.495	7,376,642
2025-04-01	2.500	2.560	2.500	2.550	2.515	10,542,980
2025-03-31	2.580	2.580	2.490	2.500	2.465	12,415,534
2025-03-28	2.600	2.610	2.560	2.570	2.534	10,805,880
2025-03-27	2.630	2.640	2.560	2.600	2.564	12,836,600
2025-03-26	2.560	2.650	2.560	2.630	2.593	16,768,441
2025-03-25	2.560	2.570	2.510	2.560	2.524	15,308,580
2025-03-24	2.710	2.720	2.520	2.560	2.524	27,166,920
2025-03-21	2.720	2.740	2.680	2.710	2.672	14,091,601
2025-03-20	2.710	2.750	2.700	2.720	2.682	10,133,101
2025-03-19	2.730	2.740	2.690	2.720	2.682	10,963,400
2025-03-18	2.770	2.780	2.700	2.730	2.692	10,869,771
2025-03-17	2.760	2.810	2.730	2.760	2.722	22,515,020
2025-03-14	2.630	2.770	2.630	2.760	2.722	29,091,271
2025-03-13	2.640	2.650	2.580	2.620	2.584	18,283,800
2025-03-12	2.640	2.650	2.610	2.640	2.603	13,327,200
2025-03-11	2.600	2.620	2.560	2.620	2.584	15,566,420
2025-03-10	2.610	2.640	2.580	2.600	2.564	13,497,520
2025-03-07	2.650	2.650	2.590	2.600	2.564	16,864,000
2025-03-06	2.640	2.660	2.610	2.660	2.623	20,860,895
2025-03-05	2.660	2.730	2.560	2.600	2.564	27,062,301
2025-03-04	2.600	2.630	2.560	2.620	2.584	33,883,620
2025-03-03	2.610	2.720	2.610	2.630	2.593	58,148,371
2025-02-28	2.800	2.900	2.620	2.620	2.584	54,702,001
2025-02-27	2.830	2.880	2.770	2.810	2.771	26,939,012
2025-02-26	2.870	2.910	2.810	2.820	2.781	34,120,882
2025-02-25	2.870	2.900	2.780	2.880	2.840	62,040,800
2025-02-24	2.790	3.090	2.790	3.020	2.978	100,094,957
2025-02-21	2.800	2.950	2.780	2.810	2.771	36,821,480
2025-02-20	2.770	2.870	2.690	2.810	2.771	36,671,256
2025-02-19	2.710	2.780	2.690	2.740	2.702	39,395,800
2025-02-18	2.720	2.750	2.660	2.700	2.662	55,165,601
2025-02-17	2.510	2.760	2.510	2.760	2.722	39,337,556
2025-02-14	2.580	2.590	2.490	2.510	2.475	19,299,700
2025-02-13	2.580	2.640	2.540	2.580	2.544	22,679,500
2025-02-12	2.550	2.590	2.490	2.590	2.554	17,612,300
2025-02-11	2.570	2.590	2.490	2.520	2.485	14,741,641
2025-02-10	2.460	2.570	2.460	2.560	2.524	18,289,400
2025-02-07	2.420	2.490	2.400	2.460	2.426	18,894,954
2025-02-06	2.410	2.440	2.360	2.420	2.386	16,504,500
2025-02-05	2.390	2.440	2.350	2.410	2.376	18,834,420
2025-01-27	2.370	2.430	2.360	2.360	2.327	19,066,900
2025-01-24	2.350	2.370	2.300	2.350	2.317	20,346,700
2025-01-23	2.420	2.470	2.360	2.360	2.327	28,672,300
2025-01-22	2.490	2.510	2.360	2.400	2.367	49,671,401

← NewerPage 7 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.