Cosmos Group Co., Ltd. (002133.SZ) SHZ
2.83
-0.06000008(-2.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002133.SZ Historical Return
If you invested ¥1000 in Cosmos Group Co., Ltd. (002133.SZ) 10 years ago, it would be worth ¥534.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,039.57, while ¥1000 invested 1 year ago would be worth ¥989.73. This corresponds to total returns of -46.58%, 3.96%, -1.03%, respectively, with annualized returns of -6.07%, 0.78%, -1.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002133.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.98 | 2.89 | 2.89 | 3.02 | 2.87 | 22.18M |
| June 01, 2026 | 2.86 | 3 | 3 | 3.02 | 2.78 | 27.1M |
| May 29, 2026 | 2.97 | 2.88 | 2.88 | 3.01 | 2.87 | 21.86M |
| May 28, 2026 | 2.87 | 2.91 | 2.91 | 2.93 | 2.84 | 17.74M |
| May 27, 2026 | 2.93 | 2.89 | 2.89 | 2.94 | 2.81 | 20.8M |
| May 26, 2026 | 3 | 2.94 | 2.94 | 3.01 | 2.9 | 19.54M |
| May 25, 2026 | 3.03 | 3.02 | 3.02 | 3.1 | 2.98 | 15.49M |
| May 22, 2026 | 3.02 | 3.04 | 3.04 | 3.06 | 2.94 | 17.74M |
| May 21, 2026 | 3.09 | 2.97 | 2.97 | 3.15 | 2.95 | 22.06M |
| May 20, 2026 | 3.15 | 3.07 | 3.07 | 3.16 | 3.06 | 16.95M |
| May 19, 2026 | 3.14 | 3.16 | 3.16 | 3.21 | 3.1 | 20.06M |
| May 18, 2026 | 3.11 | 3.12 | 3.12 | 3.13 | 3.03 | 20.56M |
| May 15, 2026 | 3.14 | 3.1 | 3.1 | 3.17 | 3.09 | 23.46M |
| May 14, 2026 | 3.23 | 3.13 | 3.13 | 3.23 | 3.13 | 21.3M |
| May 13, 2026 | 3.28 | 3.22 | 3.22 | 3.3 | 3.21 | 21.15M |
| May 12, 2026 | 3.34 | 3.28 | 3.28 | 3.36 | 3.26 | 18.11M |
| May 11, 2026 | 3.38 | 3.33 | 3.33 | 3.4 | 3.28 | 22.33M |
| May 08, 2026 | 3.35 | 3.38 | 3.38 | 3.4 | 3.32 | 18.77M |
| May 07, 2026 | 3.35 | 3.34 | 3.34 | 3.4 | 3.33 | 22.29M |
| May 06, 2026 | 3.49 | 3.34 | 3.34 | 3.5 | 3.31 | 33.05M |
| April 30, 2026 | 3.4 | 3.47 | 3.47 | 3.51 | 3.39 | 20.12M |
| April 29, 2026 | 3.31 | 3.4 | 3.4 | 3.43 | 3.26 | 18.3M |
| April 28, 2026 | 3.31 | 3.31 | 3.31 | 3.35 | 3.26 | 15.2M |
| April 27, 2026 | 3.27 | 3.32 | 3.32 | 3.32 | 3.17 | 23.5M |
| April 24, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.2 | 12.98M |
| April 23, 2026 | 3.25 | 3.23 | 3.23 | 3.27 | 3.19 | 13.02M |
| April 22, 2026 | 3.24 | 3.25 | 3.25 | 3.28 | 3.22 | 10.21M |
| April 21, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.2 | 14.72M |
| April 20, 2026 | 3.25 | 3.25 | 3.25 | 3.26 | 3.19 | 16.02M |
| April 17, 2026 | 3.32 | 3.24 | 3.24 | 3.34 | 3.24 | 18.59M |
| April 16, 2026 | 3.28 | 3.32 | 3.32 | 3.34 | 3.22 | 19.15M |
| April 15, 2026 | 3.4 | 3.27 | 3.27 | 3.4 | 3.26 | 20.33M |
| April 14, 2026 | 3.4 | 3.39 | 3.39 | 3.44 | 3.32 | 16.43M |
| April 13, 2026 | 3.33 | 3.37 | 3.37 | 3.39 | 3.23 | 14.75M |
| April 10, 2026 | 3.34 | 3.34 | 3.34 | 3.39 | 3.33 | 14M |
| April 09, 2026 | 3.39 | 3.31 | 3.31 | 3.39 | 3.29 | 13.68M |
| April 08, 2026 | 3.38 | 3.4 | 3.4 | 3.41 | 3.34 | 14.53M |
| April 07, 2026 | 3.19 | 3.32 | 3.32 | 3.33 | 3.16 | 22.92M |
| April 03, 2026 | 3.37 | 3.19 | 3.19 | 3.38 | 3.16 | 18.67M |
| April 02, 2026 | 3.44 | 3.37 | 3.37 | 3.48 | 3.33 | 12.61M |
| April 01, 2026 | 3.52 | 3.45 | 3.45 | 3.54 | 3.42 | 13.18M |
| March 31, 2026 | 3.55 | 3.45 | 3.45 | 3.59 | 3.45 | 13.12M |
| March 30, 2026 | 3.44 | 3.51 | 3.51 | 3.53 | 3.41 | 13.75M |
| March 27, 2026 | 3.4 | 3.49 | 3.49 | 3.5 | 3.39 | 14.64M |
| March 26, 2026 | 3.51 | 3.43 | 3.43 | 3.57 | 3.42 | 15.77M |
| March 25, 2026 | 3.41 | 3.5 | 3.5 | 3.51 | 3.4 | 19.71M |
| March 24, 2026 | 3.26 | 3.39 | 3.39 | 3.4 | 3.19 | 26.01M |
| March 23, 2026 | 3.4 | 3.19 | 3.19 | 3.43 | 3.15 | 26.38M |
| March 20, 2026 | 3.59 | 3.48 | 3.48 | 3.61 | 3.46 | 15.21M |
| March 19, 2026 | 3.66 | 3.57 | 3.57 | 3.69 | 3.56 | 16.01M |
| March 18, 2026 | 3.72 | 3.67 | 3.67 | 3.72 | 3.61 | 15.25M |
| March 17, 2026 | 3.73 | 3.71 | 3.71 | 3.83 | 3.7 | 15.78M |
| March 16, 2026 | 3.7 | 3.72 | 3.72 | 3.79 | 3.69 | 15.08M |
| March 13, 2026 | 3.71 | 3.71 | 3.71 | 3.8 | 3.7 | 14.54M |
| March 12, 2026 | 3.76 | 3.71 | 3.71 | 3.78 | 3.7 | 15.56M |
| March 11, 2026 | 3.78 | 3.74 | 3.74 | 3.79 | 3.73 | 12.16M |
| March 10, 2026 | 3.61 | 3.75 | 3.77 | 3.77 | 3.61 | 7.39M |
| March 09, 2026 | 3.75 | 3.76 | 3.76 | 3.82 | 3.7 | 17.61M |
| March 06, 2026 | 3.61 | 3.8 | 3.8 | 3.8 | 3.61 | 18.75M |
| March 05, 2026 | 3.65 | 3.64 | 3.64 | 3.71 | 3.63 | 13.36M |
