Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.400	17.400	15.960	16.980	16.980	4,290,625
2026-07-20	18.050	18.150	16.800	17.200	17.200	2,943,048
2026-07-17	18.420	18.550	17.720	17.900	17.900	2,561,787
2026-07-16	18.750	19.030	18.530	18.580	18.580	1,640,000
2026-07-15	18.710	18.940	18.540	18.860	18.860	1,519,992
2026-07-14	18.830	19.030	18.280	18.830	18.830	2,167,000
2026-07-13	19.690	19.690	18.800	18.910	18.910	2,986,800
2026-07-10	19.620	20.220	19.440	19.850	19.850	3,611,367
2026-07-09	19.490	19.650	18.950	19.610	19.610	2,690,033
2026-07-08	20.040	20.200	19.130	19.250	19.250	2,968,500
2026-07-07	20.500	21.000	19.660	20.040	20.040	4,717,800
2026-07-06	21.520	21.630	20.620	20.640	20.640	3,380,800
2026-07-03	21.920	22.130	21.400	21.400	21.400	5,334,420
2026-07-02	22.100	22.780	21.780	22.140	22.140	6,686,619
2026-07-01	22.020	22.790	21.910	22.550	22.550	7,724,702
2026-06-30	21.240	22.360	21.110	22.360	22.360	9,279,304
2026-06-29	20.710	21.590	20.710	21.290	21.290	7,502,079
2026-06-26	21.270	21.480	19.910	21.030	21.030	10,323,297
2026-06-25	20.160	21.540	20.100	21.480	21.480	11,284,719
2026-06-24	19.280	20.580	18.930	20.560	20.560	9,087,738
2026-06-23	19.130	20.740	19.000	19.570	19.570	6,791,900
2026-06-22	19.880	19.880	18.590	19.130	19.130	6,334,401
2026-06-18	20.660	20.680	19.870	19.880	19.880	4,905,536
2026-06-17	20.950	21.050	20.600	20.800	20.800	4,451,012
2026-06-16	20.280	21.320	20.280	21.150	21.150	5,737,336
2026-06-15	20.250	20.630	20.080	20.430	20.430	4,256,632
2026-06-12	20.280	20.880	20.210	20.310	20.310	6,257,987
2026-06-11	19.670	21.160	19.250	20.300	20.300	6,991,684
2026-06-10	19.890	20.750	19.600	19.980	19.980	3,654,379
2026-06-09	19.980	20.090	19.510	20.070	20.070	2,557,134
2026-06-08	20.260	20.460	19.430	19.650	19.650	4,071,800
2026-06-05	20.500	21.040	20.010	20.670	20.670	3,451,000
2026-06-04	20.920	21.250	20.400	20.520	20.520	3,121,677
2026-06-03	20.880	21.950	20.750	21.050	21.050	4,377,090
2026-06-02	21.060	21.230	20.430	20.810	20.810	3,315,437
2026-06-01	21.360	21.630	21.050	21.080	21.080	3,218,400
2026-05-29	22.480	22.560	21.160	21.240	21.240	5,708,872
2026-05-28	22.290	22.710	21.750	22.530	22.530	4,655,672
2026-05-27	22.420	22.980	22.180	22.300	22.300	3,735,000
2026-05-26	23.240	23.370	22.240	22.620	22.620	5,264,500
2026-05-25	23.140	23.600	22.910	23.430	23.430	5,805,221
2026-05-22	22.290	23.230	22.110	22.920	22.920	5,296,183
2026-05-21	22.810	23.900	22.090	22.100	22.100	5,499,120
2026-05-20	22.780	23.090	22.450	22.660	22.660	3,727,200
2026-05-19	22.340	22.880	22.000	22.830	22.830	3,622,538
2026-05-18	22.790	22.790	22.100	22.290	22.290	4,344,572
2026-05-15	22.920	23.420	22.710	22.880	22.880	4,052,300
2026-05-14	23.630	23.690	22.900	22.900	22.900	4,941,879
2026-05-13	23.670	23.920	23.110	23.660	23.660	5,834,100
2026-05-12	24.260	24.390	23.650	23.700	23.700	7,639,814
2026-05-11	24.000	24.580	23.600	24.500	24.500	12,189,650
2026-05-08	22.640	24.320	22.370	24.050	24.050	14,376,690
2026-05-07	21.700	22.730	21.330	22.640	22.640	9,957,960
2026-05-06	21.100	21.450	21.100	21.320	21.320	3,214,001
2026-04-30	20.490	21.140	20.320	21.100	21.100	3,433,103
2026-04-29	20.640	20.790	20.490	20.510	20.510	2,735,378
2026-04-28	20.760	21.120	20.480	20.870	20.870	4,157,901
2026-04-27	20.270	20.830	20.180	20.760	20.760	2,915,502
2026-04-24	20.610	20.700	20.200	20.270	20.270	2,880,300
2026-04-23	21.100	21.200	20.500	20.650	20.650	3,564,900

← NewerPage 2 of 21 · 1,217 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.