Cosmos Group Co., Ltd. (002133.SZ) SHZ
Currency In CNY
AD
- 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 ¥442.45 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥917.91, while ¥1000 invested 1 year ago would be worth ¥801.3. This corresponds to total returns of -55.76%, -8.21%, -19.87%, respectively, with annualized returns of -7.83%, -1.7%, -19.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002133.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.42 | 2.5 | 2.5 | 2.58 | 2.38 | 23.21M |
| July 09, 2026 | 2.43 | 2.43 | 2.43 | 2.49 | 2.39 | 12.99M |
| July 08, 2026 | 2.43 | 2.45 | 2.45 | 2.47 | 2.4 | 10.64M |
| July 07, 2026 | 2.53 | 2.45 | 2.45 | 2.53 | 2.44 | 10.93M |
| July 06, 2026 | 2.53 | 2.53 | 2.53 | 2.62 | 2.52 | 10.79M |
| July 03, 2026 | 2.54 | 2.54 | 2.54 | 2.57 | 2.49 | 14.92M |
| July 02, 2026 | 2.5 | 2.49 | 2.49 | 2.57 | 2.46 | 14.42M |
| July 01, 2026 | 2.4 | 2.5 | 2.5 | 2.55 | 2.39 | 20.2M |
| June 30, 2026 | 2.44 | 2.39 | 2.39 | 2.47 | 2.38 | 12.51M |
| June 29, 2026 | 2.44 | 2.45 | 2.45 | 2.47 | 2.35 | 15.51M |
| June 26, 2026 | 2.46 | 2.44 | 2.44 | 2.49 | 2.39 | 17.99M |
| June 25, 2026 | 2.49 | 2.47 | 2.47 | 2.5 | 2.42 | 16.03M |
| June 24, 2026 | 2.64 | 2.5 | 2.5 | 2.64 | 2.48 | 18M |
| June 23, 2026 | 2.58 | 2.64 | 2.64 | 2.68 | 2.57 | 15.81M |
| June 22, 2026 | 2.55 | 2.6 | 2.6 | 2.6 | 2.47 | 17.72M |
| June 18, 2026 | 2.56 | 2.56 | 2.56 | 2.59 | 2.51 | 13.81M |
| June 17, 2026 | 2.65 | 2.58 | 2.58 | 2.67 | 2.55 | 16.3M |
| June 16, 2026 | 2.7 | 2.64 | 2.64 | 2.71 | 2.6 | 15M |
| June 15, 2026 | 2.77 | 2.71 | 2.71 | 2.84 | 2.68 | 19.2M |
| June 12, 2026 | 2.75 | 2.74 | 2.74 | 2.79 | 2.68 | 16.95M |
| June 11, 2026 | 2.71 | 2.73 | 2.73 | 2.75 | 2.67 | 12.2M |
| June 10, 2026 | 2.73 | 2.73 | 2.73 | 2.75 | 2.67 | 12.41M |
| June 09, 2026 | 2.79 | 2.74 | 2.74 | 2.8 | 2.7 | 16.59M |
| June 08, 2026 | 2.78 | 2.77 | 2.77 | 2.87 | 2.72 | 17.46M |
| June 05, 2026 | 2.79 | 2.83 | 2.83 | 2.86 | 2.77 | 16.78M |
| June 04, 2026 | 2.83 | 2.79 | 2.79 | 2.87 | 2.76 | 14.96M |
| June 03, 2026 | 2.9 | 2.83 | 2.83 | 2.91 | 2.79 | 18.15M |
| 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 |
AD
