Cosmos Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.630	2.650	2.520	2.540	2.505	18,267,600
2024-10-28	2.530	2.640	2.530	2.630	2.593	20,918,395
2024-10-25	2.470	2.550	2.470	2.540	2.505	16,920,700
2024-10-24	2.440	2.490	2.410	2.480	2.446	15,827,871
2024-10-23	2.430	2.480	2.420	2.440	2.406	16,140,296
2024-10-22	2.390	2.440	2.390	2.430	2.396	12,685,341
2024-10-21	2.430	2.440	2.380	2.390	2.357	11,781,192
2024-10-18	2.410	2.460	2.360	2.430	2.396	15,583,273
2024-10-17	2.500	2.520	2.410	2.410	2.376	21,564,860
2024-10-16	2.410	2.530	2.410	2.510	2.475	22,685,918
2024-10-15	2.470	2.500	2.420	2.430	2.396	14,058,600
2024-10-14	2.450	2.560	2.440	2.480	2.446	15,767,345
2024-10-11	2.470	2.500	2.390	2.410	2.376	12,871,812
2024-10-10	2.450	2.530	2.400	2.480	2.446	18,816,140
2024-10-09	2.650	2.660	2.480	2.480	2.446	35,021,039
2024-10-08	3.000	3.030	2.690	2.760	2.722	72,623,684
2024-09-30	2.700	2.790	2.540	2.760	2.722	71,762,609
2024-09-27	2.490	2.590	2.430	2.590	2.554	59,999,821
2024-09-26	2.230	2.460	2.230	2.460	2.426	33,482,307
2024-09-25	2.200	2.320	2.200	2.240	2.209	19,416,702
2024-09-24	2.150	2.200	2.130	2.190	2.160	10,229,400
2024-09-23	2.130	2.140	2.090	2.120	2.091	7,537,000
2024-09-20	2.080	2.140	2.060	2.130	2.100	10,067,300
2024-09-19	2.030	2.110	2.020	2.090	2.061	13,058,700
2024-09-18	2.030	2.040	1.950	2.010	1.982	9,738,167
2024-09-13	2.020	2.050	2.000	2.010	1.982	6,312,301
2024-09-12	2.000	2.030	2.000	2.010	1.982	4,831,620
2024-09-11	2.030	2.030	1.990	2.000	1.972	4,722,508
2024-09-10	2.050	2.070	2.000	2.040	2.012	4,956,282
2024-09-09	2.040	2.070	2.000	2.060	2.031	4,682,400
2024-09-06	2.090	2.110	2.040	2.050	2.021	8,629,400
2024-09-05	2.060	2.100	2.050	2.090	2.061	9,252,460
2024-09-04	2.070	2.100	2.030	2.050	2.021	6,642,500
2024-09-03	2.070	2.100	2.040	2.070	2.041	6,267,600
2024-09-02	2.090	2.120	2.050	2.070	2.041	10,073,820
2024-08-30	1.990	2.130	1.980	2.090	2.061	16,069,420
2024-08-29	1.980	2.000	1.960	1.990	1.962	6,023,500
2024-08-28	1.980	2.020	1.950	1.980	1.952	6,100,320
2024-08-27	2.070	2.070	1.980	1.980	1.952	7,222,400
2024-08-26	2.000	2.080	1.990	2.050	2.021	7,062,400
2024-08-23	2.030	2.030	1.970	2.010	1.982	7,483,310
2024-08-22	2.050	2.090	2.020	2.020	1.992	6,658,800
2024-08-21	2.060	2.070	2.030	2.050	2.021	4,346,000
2024-08-20	2.110	2.130	2.050	2.060	2.031	6,228,700
2024-08-19	2.120	2.150	2.070	2.120	2.091	7,183,919
2024-08-16	2.160	2.180	2.110	2.110	2.081	7,896,900
2024-08-15	2.100	2.170	2.080	2.160	2.130	10,553,000
2024-08-14	2.110	2.150	2.110	2.110	2.081	5,203,400
2024-08-13	2.120	2.140	2.080	2.120	2.091	6,176,220
2024-08-12	2.180	2.200	2.110	2.110	2.081	9,580,563
2024-08-09	2.180	2.260	2.170	2.170	2.140	15,164,400
2024-08-08	2.160	2.200	2.130	2.180	2.150	8,358,700
2024-08-07	2.160	2.170	2.120	2.140	2.110	6,593,900
2024-08-06	2.100	2.160	2.100	2.160	2.130	6,848,420
2024-08-05	2.130	2.170	2.090	2.100	2.071	7,004,300
2024-08-02	2.150	2.180	2.120	2.130	2.100	6,205,701
2024-08-01	2.180	2.210	2.140	2.160	2.130	7,367,611
2024-07-31	2.100	2.190	2.090	2.180	2.150	8,219,500
2024-07-30	2.050	2.110	2.050	2.110	2.081	7,772,600
2024-07-29	2.040	2.070	2.000	2.060	2.031	9,004,602

← NewerPage 9 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.