Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.560	21.350	20.390	21.100	21.100	5,207,600
2026-04-21	20.560	20.900	20.380	20.640	20.640	4,013,400
2026-04-20	20.240	21.250	20.150	20.700	20.700	6,316,400
2026-04-17	19.880	20.270	19.740	20.250	20.250	3,205,700
2026-04-16	19.790	20.000	19.630	19.950	19.950	2,415,010
2026-04-15	20.000	20.080	19.720	19.800	19.800	2,627,300
2026-04-14	20.160	20.160	19.830	20.000	20.000	2,228,200
2026-04-13	19.730	20.000	19.650	19.990	19.990	2,099,100
2026-04-10	19.860	20.090	19.790	19.800	19.800	3,481,500
2026-04-09	19.360	19.970	19.310	19.740	19.740	4,075,300
2026-04-08	19.080	19.590	19.010	19.570	19.570	4,615,300
2026-04-07	19.240	19.340	18.750	18.800	18.800	3,183,500
2026-04-03	19.010	19.950	18.330	19.270	19.270	5,251,509
2026-04-02	19.290	19.430	18.880	18.920	18.920	3,470,801
2026-04-01	19.600	19.640	19.220	19.310	19.310	2,124,310
2026-03-31	19.550	19.640	19.250	19.260	19.260	2,942,171
2026-03-30	19.520	20.050	19.390	19.540	19.540	4,751,303
2026-03-27	19.280	20.130	19.150	19.930	19.930	4,384,634
2026-03-26	20.020	20.100	19.290	19.320	19.320	4,807,580
2026-03-25	19.450	20.740	19.240	20.330	20.330	7,178,488
2026-03-24	18.700	19.570	18.410	19.450	19.450	5,964,878
2026-03-23	19.140	19.140	18.110	18.260	18.260	4,173,182
2026-03-20	20.390	20.410	19.290	19.330	19.330	3,713,147
2026-03-19	20.380	20.590	19.940	20.010	20.010	2,907,300
2026-03-18	20.700	20.790	20.360	20.620	20.620	2,106,803
2026-03-17	21.220	21.250	20.670	20.700	20.700	2,070,600
2026-03-16	21.010	21.220	20.840	21.220	21.220	1,775,312
2026-03-13	21.180	21.320	20.970	21.010	21.010	2,187,100
2026-03-12	21.600	21.620	21.150	21.180	21.180	2,652,000
2026-03-11	21.950	22.020	21.580	21.620	21.620	2,495,523
2026-03-10	21.680	22.030	21.680	21.940	21.940	2,425,518
2026-03-09	21.600	21.810	21.330	21.670	21.670	2,936,402
2026-03-06	21.860	22.080	21.550	21.880	21.880	3,419,767
2026-03-05	21.680	22.410	21.600	22.140	22.140	5,445,796
2026-03-04	21.250	21.580	20.930	21.260	21.260	3,307,741
2026-03-03	22.810	22.840	21.270	21.310	21.310	6,491,734
2026-03-02	22.950	23.190	22.630	22.850	22.850	4,654,671
2026-02-27	22.800	22.860	22.680	22.730	22.730	2,319,939
2026-02-26	22.820	22.950	22.760	22.850	22.850	1,933,531
2026-02-25	23.090	23.220	22.840	22.870	22.870	2,579,600
2026-02-24	22.510	23.150	22.510	23.090	23.090	3,357,025
2026-02-13	22.430	22.780	22.400	22.470	22.470	2,068,498
2026-02-12	22.520	22.630	22.330	22.430	22.430	1,896,101
2026-02-11	22.790	22.810	22.510	22.520	22.520	1,792,600
2026-02-10	22.980	23.000	22.760	22.780	22.780	1,816,100
2026-02-09	22.640	22.890	22.640	22.830	22.830	1,919,300
2026-02-06	22.650	22.850	22.330	22.610	22.610	2,904,615
2026-02-05	22.400	22.880	22.170	22.620	22.620	3,291,803
2026-02-04	21.910	22.700	21.870	22.600	22.600	4,436,482
2026-02-03	21.750	22.000	21.730	21.990	21.990	2,743,400
2026-02-02	22.200	22.220	21.640	21.700	21.700	3,252,760
2026-01-30	22.270	22.450	21.970	22.010	22.010	3,671,834
2026-01-29	22.600	22.770	22.180	22.260	22.260	3,534,042
2026-01-28	23.050	23.050	22.570	22.600	22.600	3,845,583
2026-01-27	22.900	23.090	22.320	23.090	23.090	3,732,139
2026-01-26	23.990	24.000	22.720	22.900	22.900	6,922,464
2026-01-23	23.860	24.070	23.780	24.000	24.000	3,831,517
2026-01-22	23.870	24.040	23.740	23.940	23.940	3,781,271
2026-01-21	23.600	23.970	23.480	23.780	23.780	3,503,934
2026-01-20	24.380	24.440	23.560	23.750	23.750	4,530,700

← NewerPage 3 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.