Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.900	16.000	14.500	15.610	15.610	17,153,104
2024-01-23	15.000	15.060	14.600	14.870	14.870	6,810,223
2024-01-22	15.780	15.970	14.710	15.000	15.000	8,246,700
2024-01-19	15.890	16.110	15.630	15.650	15.650	5,854,161
2024-01-18	15.680	16.020	15.400	16.000	16.000	8,531,504
2024-01-17	16.150	16.380	15.840	15.860	15.860	7,542,566
2024-01-16	16.340	16.450	15.900	16.150	16.150	7,652,701
2024-01-15	16.620	16.740	16.250	16.350	16.350	8,816,938
2024-01-12	17.020	17.020	16.560	16.780	16.780	9,938,767
2024-01-11	16.800	17.220	16.800	17.060	17.060	9,838,078
2024-01-10	17.300	17.340	16.790	16.880	16.880	12,142,625
2024-01-09	18.130	18.450	17.430	17.550	17.550	14,323,509
2024-01-08	18.080	18.380	17.760	18.150	18.150	12,432,792
2024-01-05	19.220	19.330	18.020	18.200	18.200	21,796,726
2024-01-04	19.570	20.200	19.230	19.350	19.350	21,066,936
2024-01-03	21.910	22.160	20.240	20.240	20.240	30,121,372
2024-01-02	22.830	23.430	22.250	22.490	22.490	25,118,152
2023-12-29	21.910	23.610	21.800	23.310	23.310	38,517,928
2023-12-28	21.300	23.220	21.240	22.550	22.550	38,577,483
2023-12-27	21.910	22.520	20.890	21.550	21.550	38,962,332
2023-12-26	23.950	24.700	22.200	22.530	22.530	63,514,791
2023-12-25	22.190	23.240	22.190	23.240	23.240	29,276,988
2023-12-22	19.660	21.900	19.550	21.130	21.130	40,642,859
2023-12-21	20.300	20.730	19.340	19.910	19.910	18,608,733
2023-12-20	20.290	21.840	19.930	20.910	20.910	18,836,330
2023-12-19	19.870	21.630	19.860	20.300	20.300	13,365,494
2023-12-18	20.430	20.590	19.500	19.670	19.670	13,541,493
2023-12-15	20.110	21.660	19.700	20.820	20.820	17,386,695
2023-12-14	20.270	21.550	20.250	20.330	20.330	14,430,071
2023-12-13	19.650	21.470	19.310	20.270	20.270	17,208,142
2023-12-12	18.900	20.180	18.870	19.980	19.980	14,038,146
2023-12-11	18.400	18.970	18.260	18.900	18.900	9,038,015
2023-12-08	18.400	19.450	18.340	18.900	18.900	16,315,072
2023-12-07	19.300	19.310	18.260	18.370	18.370	18,775,724
2023-12-06	20.770	20.770	18.950	19.310	19.310	27,310,084
2023-12-05	22.830	23.000	20.500	20.890	20.890	30,299,679
2023-12-04	21.330	22.220	20.700	22.220	22.220	18,210,743
2023-12-01	19.140	20.670	18.820	20.200	20.200	18,018,033
2023-11-30	18.570	19.900	18.400	19.320	19.320	14,519,490
2023-11-29	20.750	21.000	18.660	18.960	18.960	20,234,353
2023-11-28	19.520	20.140	19.220	19.900	19.900	14,931,957
2023-11-27	20.110	20.500	18.860	19.580	19.580	17,595,971
2023-11-24	19.720	20.000	18.980	19.200	19.200	14,683,679
2023-11-23	18.650	20.610	18.520	20.030	20.030	22,670,952
2023-11-22	18.900	19.190	18.600	18.740	18.740	4,536,242
2023-11-21	19.200	19.390	18.780	19.010	19.010	7,284,171
2023-11-20	18.530	19.400	18.400	19.200	19.200	9,459,717
2023-11-17	18.650	18.960	18.300	18.520	18.520	6,304,828
2023-11-16	19.130	19.580	18.650	18.800	18.800	12,402,682
2023-11-15	18.500	19.950	18.300	19.400	19.400	18,353,446
2023-11-14	17.950	18.390	17.750	18.270	18.270	5,416,005
2023-11-13	17.950	18.010	17.720	17.990	17.990	4,492,500
2023-11-10	17.960	18.100	17.610	17.750	17.750	4,151,100
2023-11-09	18.000	18.210	17.900	17.980	17.980	4,239,312
2023-11-08	18.100	18.230	17.720	18.060	18.060	5,259,000
2023-11-07	17.820	18.360	17.790	18.130	18.130	9,127,859
2023-11-06	17.360	17.940	17.350	17.870	17.870	8,982,076
2023-11-03	16.720	17.960	16.660	17.500	17.500	10,315,302
2023-11-02	16.800	17.090	16.660	16.740	16.740	3,637,123
2023-11-01	16.920	17.090	16.770	16.830	16.830	2,892,700

← NewerPage 12 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.