Cosmos Group Co Ltd historical data

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

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
2026-09-18	2.770	2.820	2.750	2.790	2.790	15,096,700
2026-09-17	2.720	2.790	2.670	2.770	2.770	14,954,100
2026-09-16	2.670	2.740	2.630	2.720	2.720	12,386,400
2026-09-15	2.790	2.800	2.650	2.680	2.680	15,783,100
2026-09-14	2.800	2.840	2.760	2.800	2.800	15,301,500
2026-09-11	2.900	2.900	2.770	2.800	2.800	17,400,779
2026-09-10	2.930	2.950	2.870	2.900	2.900	17,799,500
2026-09-09	2.960	3.000	2.930	2.940	2.940	25,212,420
2026-09-08	2.900	3.020	2.890	2.990	2.990	33,924,059
2026-09-07	2.830	2.890	2.810	2.860	2.860	21,155,301
2026-09-04	2.780	2.940	2.780	2.850	2.850	29,608,965
2026-09-03	2.840	2.860	2.770	2.790	2.790	30,830,516
2026-09-02	2.960	2.970	2.780	2.860	2.860	54,556,898
2026-09-01	2.860	3.070	2.860	2.980	2.980	87,851,102
2026-08-31	3.100	3.100	3.100	3.100	3.100	31,163,359
2026-08-28	2.770	2.840	2.750	2.820	2.820	11,714,300
2026-08-27	2.780	2.810	2.760	2.780	2.780	11,297,300
2026-08-26	2.790	2.820	2.760	2.780	2.780	11,051,200
2026-08-25	2.690	2.790	2.670	2.790	2.790	13,351,181
2026-08-24	2.710	2.740	2.670	2.690	2.690	11,235,120
2026-08-21	2.710	2.720	2.640	2.700	2.700	13,326,100
2026-08-20	2.660	2.730	2.620	2.730	2.730	18,937,801
2026-08-19	2.710	2.840	2.640	2.660	2.660	20,244,900
2026-08-18	2.700	2.730	2.680	2.710	2.710	9,256,300
2026-08-17	2.680	2.730	2.650	2.710	2.710	9,189,280
2026-08-14	2.670	2.700	2.640	2.680	2.680	11,339,000
2026-08-13	2.750	2.760	2.660	2.680	2.680	12,434,400
2026-08-12	2.690	2.760	2.670	2.740	2.740	12,251,600
2026-08-11	2.700	2.730	2.670	2.710	2.710	10,090,170
2026-08-10	2.610	2.710	2.600	2.700	2.700	13,371,501
2026-08-07	2.630	2.650	2.540	2.600	2.600	10,159,200
2026-08-06	2.600	2.650	2.560	2.630	2.630	13,477,940
2026-08-05	2.620	2.640	2.560	2.610	2.610	11,112,500
2026-08-04	2.620	2.650	2.590	2.600	2.600	9,612,900
2026-08-03	2.520	2.620	2.500	2.610	2.610	12,253,400
2026-07-31	2.500	2.530	2.480	2.510	2.510	9,863,940
2026-07-30	2.480	2.560	2.460	2.480	2.480	11,099,250
2026-07-29	2.460	2.540	2.440	2.500	2.500	13,478,262
2026-07-28	2.390	2.480	2.380	2.450	2.450	12,915,900
2026-07-27	2.330	2.420	2.320	2.400	2.400	11,658,160
2026-07-24	2.400	2.420	2.320	2.330	2.330	10,558,401
2026-07-23	2.320	2.420	2.310	2.410	2.410	14,044,850
2026-07-22	2.330	2.380	2.300	2.330	2.330	12,916,700

Page 1 of 21 · 1,217 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.