Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.950	17.290	16.730	16.920	16.920	4,024,368
2023-10-30	16.570	17.180	16.400	17.000	17.000	6,079,959
2023-10-27	16.620	16.660	16.160	16.570	16.570	4,925,683
2023-10-26	16.460	16.850	16.270	16.760	16.760	6,204,184
2023-10-25	16.680	16.680	16.250	16.450	16.450	5,035,079
2023-10-24	16.370	16.660	16.040	16.510	16.510	5,308,300
2023-10-23	16.300	16.770	16.010	16.370	16.370	5,754,509
2023-10-20	16.660	16.810	16.270	16.300	16.300	4,225,342
2023-10-19	16.750	17.090	16.610	16.660	16.660	5,130,056
2023-10-18	17.410	17.510	16.800	16.850	16.850	7,267,706
2023-10-17	17.700	18.310	17.360	17.480	17.480	9,181,083
2023-10-16	17.800	17.900	17.450	17.800	17.800	9,527,165
2023-10-13	17.330	18.100	17.150	17.760	17.760	14,448,701
2023-10-12	16.810	17.650	16.800	17.330	17.330	18,742,516
2023-10-11	16.380	17.810	16.380	17.440	17.440	25,671,026
2023-10-10	15.970	16.260	15.940	16.190	16.190	2,362,200
2023-10-09	15.870	16.000	15.800	15.960	15.960	1,985,800
2023-09-28	15.450	15.960	15.440	15.910	15.910	2,184,652
2023-09-27	15.530	15.640	15.410	15.450	15.450	1,376,700
2023-09-26	15.710	15.800	15.510	15.530	15.530	1,080,100
2023-09-25	15.840	16.000	15.600	15.720	15.720	1,763,638
2023-09-22	15.490	15.830	15.320	15.800	15.800	2,012,942
2023-09-21	15.300	15.570	15.270	15.440	15.440	2,031,859
2023-09-20	15.450	15.610	15.300	15.300	15.300	1,869,100
2023-09-19	15.740	15.850	15.510	15.550	15.550	1,983,052
2023-09-18	16.180	16.290	15.720	15.750	15.750	2,020,929
2023-09-15	16.150	16.240	15.830	15.890	15.890	3,284,312
2023-09-14	16.070	16.600	15.960	16.170	16.170	4,103,400
2023-09-13	16.370	16.420	16.050	16.070	16.070	2,550,700
2023-09-12	16.400	16.550	16.330	16.440	16.440	1,894,800
2023-09-11	16.580	16.630	16.300	16.540	16.540	3,409,100
2023-09-08	16.030	16.600	16.030	16.570	16.570	4,824,799
2023-09-07	16.260	16.630	16.100	16.250	16.250	5,324,706
2023-09-06	15.670	16.320	15.670	16.300	16.300	4,854,224
2023-09-05	15.740	16.020	15.650	15.930	15.930	3,977,849
2023-09-04	15.360	15.890	15.360	15.850	15.850	3,484,079
2023-09-01	15.460	15.480	15.160	15.350	15.350	1,406,448
2023-08-31	15.300	15.500	15.140	15.330	15.330	2,398,571
2023-08-30	15.270	15.560	15.270	15.400	15.400	2,162,040
2023-08-29	14.800	15.200	14.530	15.120	15.120	2,201,240
2023-08-28	15.290	15.290	14.560	14.620	14.620	2,449,153
2023-08-25	14.820	15.090	14.400	14.550	14.550	2,524,200
2023-08-24	14.880	15.180	14.750	14.900	14.900	1,680,400
2023-08-23	15.200	15.280	14.890	14.900	14.900	1,358,600
2023-08-22	15.100	15.270	14.860	15.210	15.210	2,215,900
2023-08-21	15.230	15.490	15.070	15.070	15.070	1,595,799
2023-08-18	15.400	15.640	15.240	15.250	15.250	1,870,170
2023-08-17	15.160	15.540	14.970	15.500	15.500	2,002,717
2023-08-16	15.370	15.380	15.000	15.080	15.080	1,728,000
2023-08-15	15.610	15.610	15.280	15.390	15.390	1,166,748
2023-08-14	15.490	15.580	15.120	15.560	15.560	2,008,957
2023-08-11	15.670	15.780	15.470	15.510	15.510	1,971,524
2023-08-10	15.850	15.900	15.640	15.670	15.670	1,746,310
2023-08-09	16.030	16.030	15.780	15.840	15.840	1,692,503
2023-08-08	16.200	16.200	15.950	16.030	16.030	2,023,301
2023-08-07	16.130	16.220	16.000	16.170	16.170	1,757,671
2023-08-04	16.030	16.150	16.030	16.130	16.130	1,700,101
2023-08-03	16.050	16.150	16.010	16.100	16.100	1,482,902
2023-08-02	16.190	16.220	16.070	16.120	16.120	1,705,382
2023-08-01	16.150	16.290	16.030	16.260	16.260	2,292,700

← NewerPage 13 of 21 · 1,218 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.