Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.920	14.120	13.700	13.930	13.930	3,575,510
2024-07-24	14.200	14.520	14.030	14.060	14.060	3,725,341
2024-07-23	14.730	14.900	14.210	14.250	14.250	4,696,741
2024-07-22	14.580	14.890	14.500	14.730	14.730	6,217,100
2024-07-19	14.150	15.050	14.100	14.680	14.680	8,530,600
2024-07-18	14.120	14.390	13.930	14.240	14.240	4,222,695
2024-07-17	14.540	14.920	14.420	14.420	14.420	6,456,362
2024-07-16	14.020	14.600	14.010	14.560	14.560	4,878,272
2024-07-15	14.200	14.330	14.120	14.140	14.140	2,871,900
2024-07-12	14.260	14.420	14.150	14.220	14.220	4,186,300
2024-07-11	14.200	14.530	14.070	14.390	14.390	6,231,172
2024-07-10	13.650	14.250	13.580	13.980	13.980	7,564,500
2024-07-09	13.330	13.860	12.930	13.780	13.780	8,580,044
2024-07-08	13.090	13.090	12.710	12.720	12.720	2,223,000
2024-07-05	13.100	13.160	12.850	13.110	13.110	2,352,018
2024-07-04	13.420	13.610	13.040	13.080	13.080	3,033,999
2024-07-03	13.730	13.820	13.380	13.520	13.520	3,186,124
2024-07-02	13.850	14.080	13.710	13.750	13.750	2,525,900
2024-07-01	13.870	14.000	13.600	13.900	13.900	3,441,402
2024-06-28	13.690	14.140	13.590	13.940	13.940	4,490,903
2024-06-27	13.800	13.950	13.600	13.630	13.630	2,692,200
2024-06-26	13.340	13.830	13.100	13.810	13.810	3,044,100
2024-06-25	13.420	13.610	13.150	13.330	13.330	3,239,695
2024-06-24	14.260	14.260	13.410	13.430	13.430	4,065,000
2024-06-21	14.190	14.210	13.820	14.080	14.080	2,859,724
2024-06-20	14.600	14.770	14.180	14.210	14.210	3,144,614
2024-06-19	14.700	14.880	14.600	14.720	14.720	2,449,900
2024-06-18	14.580	14.770	14.450	14.740	14.740	3,827,976
2024-06-17	14.310	14.680	14.260	14.430	14.430	3,702,700
2024-06-14	14.410	14.480	14.310	14.430	14.430	2,943,900
2024-06-13	14.600	14.750	14.410	14.450	14.450	2,963,800
2024-06-12	14.400	14.800	14.350	14.640	14.640	3,947,600
2024-06-11	14.070	14.440	13.820	14.340	14.340	3,600,000
2024-06-07	13.980	14.180	13.830	14.140	14.140	4,296,500
2024-06-06	14.380	14.580	13.640	13.780	13.780	6,191,547
2024-06-05	14.550	14.630	14.320	14.380	14.380	3,556,300
2024-06-04	14.710	15.250	14.400	14.560	14.560	5,286,500
2024-06-03	15.200	15.330	14.740	14.880	14.880	4,552,301
2024-05-31	14.760	15.250	14.760	15.150	15.150	4,560,800
2024-05-30	14.400	14.850	14.330	14.720	14.720	3,797,800
2024-05-29	14.600	14.820	14.490	14.580	14.580	3,456,900
2024-05-28	14.820	14.970	14.590	14.620	14.620	3,806,600
2024-05-27	14.650	14.820	14.250	14.820	14.820	5,819,700
2024-05-24	15.470	15.470	14.790	14.870	14.870	7,038,640
2024-05-23	15.700	15.700	15.330	15.430	15.430	4,808,319
2024-05-22	15.650	15.860	15.410	15.730	15.730	5,631,554
2024-05-21	15.530	15.830	15.380	15.540	15.540	6,814,600
2024-05-20	15.100	15.630	15.050	15.530	15.530	4,667,434
2024-05-17	15.240	15.600	15.120	15.600	15.600	4,787,227
2024-05-16	14.990	15.350	14.990	15.200	15.200	3,435,719
2024-05-15	15.150	15.350	14.930	14.990	14.990	3,482,634
2024-05-14	15.110	15.590	15.090	15.130	15.130	3,811,500
2024-05-13	15.480	15.490	15.020	15.080	15.080	4,929,679
2024-05-10	15.850	15.940	15.580	15.630	15.630	4,633,800
2024-05-09	15.520	15.970	15.480	15.890	15.890	4,947,606
2024-05-08	16.020	16.040	15.480	15.520	15.520	5,622,915
2024-05-07	15.740	16.140	15.640	16.070	16.070	5,896,697
2024-05-06	15.690	15.950	15.620	15.710	15.710	5,176,300
2024-04-30	15.650	15.900	15.260	15.500	15.500	6,249,308
2024-04-29	15.270	15.750	15.230	15.690	15.690	6,958,091

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.