Costar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.270 | 15.750 | 15.230 | 15.690 | 15.690 | 6,958,091 |
| 2024-04-26 | 14.700 | 15.380 | 14.690 | 15.220 | 15.220 | 9,888,769 |
| 2024-04-25 | 14.670 | 14.880 | 14.420 | 14.520 | 14.520 | 5,398,408 |
| 2024-04-24 | 14.340 | 14.670 | 14.330 | 14.670 | 14.670 | 6,098,808 |
| 2024-04-23 | 14.500 | 14.690 | 14.360 | 14.370 | 14.370 | 5,796,967 |
| 2024-04-22 | 14.380 | 14.850 | 13.980 | 14.520 | 14.520 | 8,214,825 |
| 2024-04-19 | 14.400 | 14.790 | 14.390 | 14.470 | 14.470 | 11,149,813 |
| 2024-04-18 | 14.350 | 15.740 | 14.220 | 14.880 | 14.880 | 18,963,101 |
| 2024-04-17 | 13.470 | 14.360 | 13.450 | 14.310 | 14.310 | 11,130,855 |
| 2024-04-16 | 14.700 | 14.880 | 13.480 | 13.480 | 13.480 | 12,781,702 |
| 2024-04-15 | 15.650 | 15.780 | 14.480 | 14.980 | 14.980 | 8,035,578 |
| 2024-04-12 | 15.770 | 16.040 | 15.640 | 15.640 | 15.640 | 4,284,578 |
| 2024-04-11 | 16.040 | 16.380 | 15.700 | 15.760 | 15.760 | 7,282,492 |
| 2024-04-10 | 16.690 | 16.860 | 15.930 | 16.070 | 16.070 | 6,684,259 |
| 2024-04-09 | 16.730 | 16.980 | 16.460 | 16.870 | 16.870 | 5,570,100 |
| 2024-04-08 | 17.200 | 17.300 | 16.720 | 16.820 | 16.820 | 9,323,549 |
| 2024-04-03 | 17.710 | 18.180 | 17.290 | 17.470 | 17.470 | 10,239,901 |
| 2024-04-02 | 18.100 | 18.180 | 17.500 | 17.650 | 17.650 | 8,943,685 |
| 2024-04-01 | 18.400 | 18.780 | 17.900 | 18.240 | 18.240 | 13,565,358 |
| 2024-03-29 | 17.480 | 18.420 | 17.010 | 18.420 | 18.420 | 6,006,135 |
| 2024-03-28 | 16.740 | 18.180 | 16.650 | 17.450 | 17.450 | 15,964,014 |
| 2024-03-27 | 17.380 | 17.550 | 16.530 | 16.530 | 16.530 | 8,616,326 |
| 2024-03-26 | 17.700 | 18.000 | 16.950 | 17.380 | 17.380 | 13,353,474 |
| 2024-03-25 | 18.930 | 19.230 | 17.890 | 17.930 | 17.930 | 13,743,628 |
| 2024-03-22 | 19.510 | 19.830 | 18.700 | 18.800 | 18.800 | 20,686,513 |
| 2024-03-21 | 18.660 | 19.600 | 18.390 | 19.390 | 19.390 | 26,612,762 |
| 2024-03-20 | 18.400 | 19.180 | 18.180 | 18.830 | 18.830 | 24,364,418 |
| 2024-03-19 | 20.260 | 20.860 | 18.510 | 18.780 | 18.780 | 42,073,325 |
| 2024-03-18 | 18.200 | 19.480 | 18.020 | 19.480 | 19.480 | 19,245,190 |
| 2024-03-15 | 16.800 | 17.710 | 16.750 | 17.710 | 17.710 | 16,991,469 |
| 2024-03-14 | 16.220 | 16.470 | 15.820 | 16.100 | 16.100 | 9,260,800 |
| 2024-03-13 | 15.960 | 16.500 | 15.900 | 16.230 | 16.230 | 11,453,762 |
| 2024-03-12 | 15.600 | 16.180 | 15.420 | 16.020 | 16.020 | 12,236,800 |
| 2024-03-11 | 14.920 | 15.500 | 14.850 | 15.470 | 15.470 | 8,931,756 |
| 2024-03-08 | 14.700 | 14.940 | 14.610 | 14.920 | 14.920 | 5,012,217 |
| 2024-03-07 | 15.270 | 15.270 | 14.700 | 14.720 | 14.720 | 6,769,436 |
| 2024-03-06 | 15.000 | 15.350 | 14.840 | 15.150 | 15.150 | 7,446,982 |
| 2024-03-05 | 14.960 | 15.870 | 14.810 | 15.170 | 15.170 | 11,467,283 |
| 2024-03-04 | 15.050 | 15.180 | 14.610 | 14.960 | 14.960 | 7,142,952 |
| 2024-03-01 | 14.600 | 15.170 | 14.600 | 15.040 | 15.040 | 9,659,774 |
| 2024-02-29 | 13.510 | 14.630 | 13.500 | 14.600 | 14.600 | 9,057,065 |
| 2024-02-28 | 15.200 | 15.450 | 13.760 | 13.880 | 13.880 | 14,362,625 |
| 2024-02-27 | 14.380 | 15.150 | 14.210 | 15.120 | 15.120 | 10,296,757 |
| 2024-02-26 | 14.470 | 14.820 | 14.110 | 14.460 | 14.460 | 12,461,549 |
| 2024-02-23 | 14.100 | 14.550 | 13.810 | 14.520 | 14.520 | 11,519,786 |
| 2024-02-22 | 13.500 | 14.000 | 13.320 | 13.980 | 13.980 | 9,899,828 |
| 2024-02-21 | 12.910 | 14.160 | 12.820 | 13.470 | 13.470 | 12,568,949 |
| 2024-02-20 | 13.000 | 13.220 | 12.730 | 13.090 | 13.090 | 8,987,329 |
| 2024-02-19 | 12.590 | 13.100 | 12.250 | 13.080 | 13.080 | 11,777,661 |
| 2024-02-08 | 11.450 | 12.530 | 10.970 | 12.430 | 12.430 | 13,568,719 |
| 2024-02-07 | 11.800 | 12.300 | 11.170 | 11.410 | 11.410 | 12,805,826 |
| 2024-02-06 | 11.560 | 12.390 | 10.900 | 11.800 | 11.800 | 12,852,221 |
| 2024-02-05 | 13.300 | 13.310 | 12.110 | 12.110 | 12.110 | 9,226,600 |
| 2024-02-02 | 13.840 | 14.630 | 12.860 | 13.460 | 13.460 | 13,790,578 |
| 2024-02-01 | 15.300 | 15.310 | 14.290 | 14.290 | 14.290 | 15,729,696 |
| 2024-01-31 | 15.500 | 16.500 | 15.300 | 15.880 | 15.880 | 14,864,886 |
| 2024-01-30 | 16.230 | 16.580 | 15.690 | 15.740 | 15.740 | 11,606,200 |
| 2024-01-29 | 16.410 | 17.120 | 16.200 | 16.520 | 16.520 | 19,743,450 |
| 2024-01-26 | 16.450 | 16.770 | 16.300 | 16.360 | 16.360 | 14,348,188 |
| 2024-01-25 | 15.480 | 16.870 | 15.300 | 16.750 | 16.750 | 21,132,493 |
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.