Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.330	18.390	17.930	18.100	18.100	3,075,461
2026-10-19	17.780	18.690	17.780	18.510	18.510	4,696,922
2026-10-16	17.700	18.300	17.560	17.900	17.900	2,573,092
2026-10-15	17.880	17.880	17.400	17.450	17.450	2,291,129
2026-10-14	18.290	18.290	17.900	17.930	17.930	1,315,222
2026-10-13	17.850	18.430	17.660	18.300	18.300	2,281,516
2026-10-12	18.260	18.370	17.830	18.090	18.090	1,292,200
2026-10-09	18.420	18.420	17.690	18.300	18.300	2,514,832
2026-10-08	18.830	19.120	18.310	18.430	18.430	3,391,688
2026-09-30	19.120	19.860	19.050	19.210	19.210	4,632,611
2026-09-29	18.920	19.160	18.700	19.050	19.050	1,947,919
2026-09-28	18.990	19.000	18.450	18.920	18.920	4,318,892
2026-09-24	19.210	19.300	19.020	19.060	19.060	1,400,900
2026-09-23	19.480	19.480	19.000	19.210	19.210	1,809,201
2026-09-22	19.600	19.610	19.270	19.330	19.330	1,624,301
2026-09-21	19.450	19.480	19.120	19.410	19.410	2,414,900
2026-09-18	19.050	19.440	19.010	19.350	19.350	2,819,401
2026-09-17	19.050	19.250	18.850	18.990	18.990	1,738,400
2026-09-16	18.580	19.130	18.560	19.050	19.050	2,072,850
2026-09-15	18.900	19.050	18.690	18.690	18.690	2,723,000
2026-09-14	19.340	19.720	19.000	19.080	19.080	3,473,698
2026-09-11	19.060	19.860	18.890	19.560	19.560	5,054,100
2026-09-10	19.490	19.490	19.100	19.220	19.220	2,087,940
2026-09-09	19.330	19.680	19.170	19.510	19.510	3,623,159
2026-09-08	19.390	19.500	19.220	19.290	19.290	2,900,059
2026-09-07	19.780	19.840	19.310	19.400	19.400	3,607,973
2026-09-04	19.780	20.160	19.680	19.840	19.840	4,558,383
2026-09-03	20.120	20.210	19.610	19.770	19.770	6,476,327
2026-09-02	19.470	20.580	19.440	20.440	20.440	9,619,014
2026-09-01	19.300	19.750	19.170	19.680	19.680	3,591,889
2026-08-31	19.010	19.450	19.010	19.360	19.360	2,804,500
2026-08-28	18.840	19.480	18.780	19.060	19.060	3,453,402
2026-08-27	18.510	18.940	18.410	18.830	18.830	2,665,600
2026-08-26	18.350	18.760	18.310	18.510	18.510	1,769,200
2026-08-25	17.820	18.550	17.810	18.490	18.490	2,407,933
2026-08-24	18.190	18.300	17.900	18.050	18.050	1,460,200
2026-08-21	18.180	18.280	17.810	18.200	18.200	1,152,900
2026-08-20	17.760	18.300	17.760	18.180	18.180	1,860,235
2026-08-19	18.740	18.760	17.710	17.820	17.820	3,283,049
2026-08-18	19.390	19.390	18.690	18.820	18.820	2,949,702
2026-08-17	19.150	19.300	19.030	19.210	19.210	2,302,500
2026-08-14	19.000	19.290	18.970	19.220	19.220	2,501,200
2026-08-13	19.230	19.380	18.950	19.050	19.050	3,120,867
2026-08-12	19.120	19.390	19.060	19.230	19.230	3,156,001
2026-08-11	19.710	19.880	19.200	19.220	19.220	5,653,969
2026-08-10	18.640	20.140	18.490	20.100	20.100	8,708,729
2026-08-07	18.600	18.800	18.300	18.670	18.670	2,628,300
2026-08-06	18.670	18.960	18.400	18.770	18.770	3,802,200
2026-08-05	18.600	18.900	18.530	18.810	18.810	3,626,300
2026-08-04	18.610	18.740	18.360	18.600	18.600	3,297,422
2026-08-03	18.250	18.400	18.070	18.380	18.380	2,552,700
2026-07-31	17.940	18.530	17.850	18.320	18.320	4,096,600
2026-07-30	18.520	19.060	18.140	18.150	18.150	4,265,800
2026-07-29	18.510	18.870	18.200	18.730	18.730	4,310,509
2026-07-28	19.400	19.620	18.400	18.800	18.800	7,125,903
2026-07-27	18.500	20.240	18.410	20.000	20.000	10,592,351
2026-07-24	17.040	19.100	16.990	19.100	19.100	8,430,524
2026-07-23	16.550	17.600	16.510	17.360	17.360	3,459,200
2026-07-22	16.900	17.010	16.490	16.630	16.630	2,214,600
2026-07-21	17.400	17.400	15.960	16.980	16.980	4,290,625

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.2241 CNY
2021-07-08	0.1960 CNY
2020-07-02	0.1100 CNY
2019-06-25	0.0626 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.