Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cosmos Group Co., Ltd. (002133.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
3.8000-0.0700 (-1.81%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.82003.87003.72003.80003.800046,972,264
Dec 01, 2022------
Nov 30, 20224.11004.13003.87003.89003.890097,154,240
Nov 29, 20224.04004.14003.90004.06004.0600121,146,335
Nov 28, 20223.96003.96003.78003.85003.8500113,166,344
Nov 25, 20223.95004.40003.93004.20004.2000158,255,080
Nov 24, 20223.87004.24003.87004.02004.0200151,417,769
Nov 23, 20223.73004.05003.73003.85003.850079,722,831
Nov 22, 20223.85004.07003.76003.78003.780095,936,237
Nov 21, 20223.73003.77003.63003.70003.700040,500,520
Nov 18, 20223.81003.96003.70003.73003.730086,221,461
Nov 17, 20223.68004.07003.67003.86003.8600127,919,984
Nov 16, 20223.71003.82003.66003.70003.700058,314,685
Nov 15, 20223.64003.81003.62003.77003.770087,874,316
Nov 14, 20223.75003.85003.57003.64003.6400100,302,245
Nov 11, 20223.24003.52003.24003.52003.520054,374,552
Nov 10, 20223.15003.21003.13003.20003.20009,219,600
Nov 09, 20223.15003.22003.15003.18003.18007,557,500
Nov 08, 20223.15003.17003.12003.15003.15006,070,820
Nov 07, 20223.08003.16003.06003.15003.150010,705,400
Nov 04, 20223.05003.09003.04003.09003.09008,659,020
Nov 03, 20223.06003.07003.03003.05003.05007,504,720
Nov 02, 20223.05003.10003.04003.08003.08008,778,000
Nov 01, 20223.00003.06003.00003.06003.06006,426,350
Oct 31, 20222.97003.03002.94003.00003.00009,447,120
Oct 28, 20223.09003.11003.00003.01003.010013,101,667
Oct 27, 20223.06003.10003.03003.08003.08008,292,500
Oct 26, 20223.05003.09003.03003.04003.040010,217,200
Oct 25, 20223.11003.12003.01003.05003.050010,641,200
Oct 24, 20223.21003.21003.09003.11003.110015,275,600
Oct 21, 20223.21003.26003.19003.21003.21008,207,870
Oct 20, 20223.24003.25003.19003.19003.19008,422,700
Oct 19, 20223.30003.33003.24003.26003.26009,802,000
Oct 18, 20223.30003.44003.28003.31003.310018,278,300
Oct 17, 20223.20003.37003.15003.33003.330017,469,300
Oct 14, 20223.16003.23003.16003.21003.21008,986,700
Oct 13, 20223.19003.20003.13003.16003.16008,212,200
Oct 12, 20223.14003.21003.09003.21003.21008,631,400
Oct 11, 20223.19003.20003.08003.14003.14007,777,546
Oct 10, 20223.27003.32003.17003.19003.19009,250,200
Sep 30, 20223.17003.29003.14003.24003.240013,643,972
Sep 29, 20223.31003.31003.11003.15003.150013,065,900
Sep 28, 20223.35003.35003.23003.24003.24008,032,200
Sep 27, 20223.32003.36003.23003.35003.350010,378,400
Sep 26, 20223.43003.51003.31003.33003.330014,124,100
Sep 23, 20223.44003.53003.41003.43003.430016,358,920
Sep 22, 20223.45003.55003.40003.42003.420014,083,620
Sep 21, 20223.36003.50003.32003.48003.480015,690,160
Sep 20, 20223.40003.48003.36003.36003.360012,656,200
Sep 19, 20223.48003.48003.33003.39003.390013,215,600
Sep 16, 20223.53003.62003.43003.43003.430020,245,533
Sep 15, 20223.53003.58003.43003.53003.530015,801,985
Sep 14, 20223.50003.58003.48003.49003.490010,335,100
Sep 13, 20223.62003.63003.51003.53003.530014,420,400
Sep 09, 20223.59003.65003.52003.63003.630019,642,967
Sep 08, 20223.55003.59003.51003.54003.54009,746,200
Sep 07, 20223.53003.56003.49003.55003.550011,447,743
Sep 06, 20223.50003.55003.46003.54003.540015,184,101
Sep 05, 20223.39003.46003.38003.46003.460012,748,271
Sep 02, 20223.36003.39003.34003.38003.380010,270,500
Sep 01, 20223.29003.43003.29003.36003.360015,785,100
Aug 31, 20223.37003.38003.27003.28003.28009,476,900
Aug 30, 20223.31003.36003.29003.36003.360011,570,700
Aug 29, 20223.22003.33003.20003.32003.320010,270,800
Aug 26, 20223.33003.33003.26003.26003.26007,466,700
Aug 25, 20223.34003.35003.27003.33003.33009,274,665
Aug 24, 20223.39003.40003.28003.30003.300013,280,900
Aug 23, 20223.38003.38003.33003.38003.38006,911,300
Aug 22, 20223.35003.41003.32003.38003.380010,043,300
Aug 19, 20223.33003.39003.31003.35003.35009,213,400
Aug 18, 20223.33003.36003.29003.34003.34009,126,200
Aug 17, 20223.36003.37003.31003.37003.37008,602,200
Aug 16, 20223.26003.33003.25003.32003.320011,479,700
Aug 15, 20223.28003.32003.25003.27003.27009,266,700
Aug 12, 20223.26003.31003.22003.29003.29008,972,300
Aug 11, 20223.20003.29003.20003.26003.26008,670,600
Aug 10, 20223.22003.23003.18003.20003.20008,023,700
Aug 09, 20223.23003.24003.19003.23003.23009,202,100
Aug 08, 20223.22003.30003.21003.24003.24009,391,381
Aug 05, 20223.18003.23003.16003.22003.22006,801,001
Aug 04, 20223.17003.21003.13003.20003.20008,133,800
Aug 03, 20223.22003.29003.14003.16003.160010,275,000
Aug 02, 20223.35003.37003.17003.24003.240013,779,100
Aug 01, 20223.42003.45003.37003.37003.37008,656,101
Jul 29, 20223.49003.50003.42003.44003.440011,147,126
Jul 28, 20223.50003.56003.47003.52003.520013,231,300
Jul 27, 20223.53003.56003.47003.49003.490012,624,326
Jul 26, 20223.42003.56003.40003.55003.550017,664,180
Jul 25, 20223.41003.49003.40003.44003.440011,393,490
Jul 22, 20223.45003.45003.37003.41003.41008,548,849
Jul 21, 20223.43003.46003.38003.42003.42008,572,200
Jul 20, 20223.47003.48003.43003.45003.45008,725,200
Jul 19, 20223.46003.49003.42003.47003.470013,508,600
Jul 18, 20223.25003.45003.25003.43003.430024,987,351
Jul 15, 20223.40003.41003.22003.23003.230022,069,688
Jul 14, 20223.53003.55003.44003.46003.460013,019,000
Jul 13, 20223.48003.57003.46003.55003.550012,849,020
Jul 12, 20223.45003.49003.41003.48003.48008,350,595
Jul 11, 20223.45003.48003.41003.45003.45007,128,461
Jul 08, 20223.45003.48003.40003.46003.46008,540,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement