Cosmos Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.750 | 2.820 | 2.730 | 2.750 | 2.750 | 7,457,300 |
| 2026-10-20 | 2.750 | 2.790 | 2.700 | 2.750 | 2.750 | 6,951,000 |
| 2026-10-19 | 2.780 | 2.820 | 2.690 | 2.730 | 2.730 | 13,774,600 |
| 2026-10-16 | 2.810 | 2.900 | 2.770 | 2.820 | 2.820 | 12,756,100 |
| 2026-10-15 | 2.860 | 2.870 | 2.740 | 2.780 | 2.780 | 16,171,200 |
| 2026-10-14 | 2.940 | 2.960 | 2.870 | 2.880 | 2.880 | 9,807,302 |
| 2026-10-13 | 2.920 | 2.960 | 2.860 | 2.950 | 2.950 | 11,865,000 |
| 2026-10-12 | 3.010 | 3.010 | 2.900 | 2.930 | 2.930 | 12,881,200 |
| 2026-10-09 | 2.990 | 3.020 | 2.870 | 2.970 | 2.970 | 20,676,002 |
| 2026-10-08 | 2.930 | 3.010 | 2.930 | 2.990 | 2.990 | 30,017,461 |
| 2026-09-30 | 2.920 | 2.950 | 2.750 | 2.940 | 2.940 | 29,152,500 |
| 2026-09-29 | 2.830 | 2.990 | 2.830 | 2.930 | 2.930 | 17,403,801 |
| 2026-09-28 | 2.860 | 2.870 | 2.790 | 2.830 | 2.830 | 11,913,800 |
| 2026-09-24 | 2.860 | 2.890 | 2.790 | 2.830 | 2.830 | 12,336,500 |
| 2026-09-23 | 2.900 | 2.960 | 2.850 | 2.870 | 2.870 | 17,718,020 |
| 2026-09-22 | 2.930 | 2.930 | 2.820 | 2.890 | 2.890 | 20,751,000 |
| 2026-09-21 | 2.750 | 2.940 | 2.740 | 2.920 | 2.920 | 19,787,000 |
Page 1 of 1 · 17 trading days
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.