Costar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 24.500 | 24.600 | 24.180 | 24.360 | 24.360 | 3,880,414 |
| 2026-01-16 | 24.350 | 24.630 | 24.060 | 24.520 | 24.520 | 5,256,010 |
| 2026-01-15 | 24.700 | 24.880 | 24.170 | 24.330 | 24.330 | 5,519,504 |
| 2026-01-14 | 24.480 | 25.400 | 24.420 | 24.680 | 24.680 | 10,649,515 |
| 2026-01-13 | 25.470 | 25.480 | 24.600 | 24.630 | 24.630 | 10,295,661 |
| 2026-01-12 | 24.460 | 25.360 | 24.170 | 25.350 | 25.350 | 13,876,414 |
| 2026-01-09 | 23.620 | 24.460 | 23.580 | 24.130 | 24.130 | 8,212,034 |
| 2026-01-08 | 23.200 | 24.100 | 23.060 | 23.680 | 23.680 | 7,605,633 |
| 2026-01-07 | 23.460 | 23.570 | 23.160 | 23.230 | 23.230 | 4,294,081 |
| 2026-01-06 | 23.370 | 23.540 | 23.270 | 23.330 | 23.330 | 5,166,311 |
| 2026-01-05 | 23.210 | 23.420 | 22.960 | 23.360 | 23.360 | 4,627,234 |
| 2025-12-31 | 22.720 | 23.240 | 22.520 | 23.090 | 23.090 | 4,699,118 |
| 2025-12-30 | 22.980 | 22.990 | 22.650 | 22.670 | 22.670 | 3,412,100 |
| 2025-12-29 | 22.800 | 23.180 | 22.690 | 22.990 | 22.990 | 3,716,397 |
| 2025-12-26 | 22.780 | 23.050 | 22.610 | 22.830 | 22.830 | 4,370,119 |
| 2025-12-25 | 22.280 | 23.100 | 22.200 | 22.800 | 22.800 | 5,637,919 |
| 2025-12-24 | 21.940 | 22.410 | 21.940 | 22.340 | 22.340 | 2,868,836 |
| 2025-12-23 | 22.440 | 22.450 | 21.950 | 22.050 | 22.050 | 2,988,900 |
| 2025-12-22 | 22.490 | 22.600 | 22.380 | 22.440 | 22.440 | 2,569,873 |
| 2025-12-19 | 22.490 | 22.670 | 22.330 | 22.430 | 22.430 | 2,787,855 |
| 2025-12-18 | 22.280 | 22.690 | 22.190 | 22.490 | 22.490 | 2,905,892 |
| 2025-12-17 | 21.950 | 22.400 | 21.850 | 22.360 | 22.360 | 2,812,744 |
| 2025-12-16 | 22.600 | 22.600 | 21.780 | 22.110 | 22.110 | 4,025,538 |
| 2025-12-15 | 23.000 | 23.100 | 22.580 | 22.630 | 22.630 | 3,609,800 |
| 2025-12-12 | 23.000 | 23.380 | 22.830 | 23.160 | 23.160 | 2,950,919 |
| 2025-12-11 | 23.170 | 23.750 | 23.110 | 23.120 | 23.120 | 3,350,510 |
| 2025-12-10 | 23.490 | 23.580 | 23.050 | 23.280 | 23.280 | 3,670,814 |
| 2025-12-09 | 23.700 | 24.190 | 23.500 | 23.510 | 23.510 | 3,871,733 |
| 2025-12-08 | 24.000 | 24.380 | 23.850 | 23.870 | 23.870 | 4,463,501 |
| 2025-12-05 | 23.800 | 24.130 | 23.440 | 24.000 | 24.000 | 4,307,995 |
| 2025-12-04 | 23.630 | 24.000 | 23.520 | 23.730 | 23.730 | 3,143,901 |
| 2025-12-03 | 24.300 | 24.690 | 23.730 | 24.050 | 24.050 | 6,157,501 |
| 2025-12-02 | 24.050 | 24.830 | 23.900 | 24.300 | 24.300 | 8,149,468 |
| 2025-12-01 | 23.450 | 24.100 | 23.250 | 24.070 | 24.070 | 5,530,422 |
| 2025-11-28 | 23.010 | 23.470 | 22.980 | 23.470 | 23.470 | 3,501,892 |
| 2025-11-27 | 22.970 | 23.250 | 22.900 | 23.010 | 23.010 | 2,749,706 |
| 2025-11-26 | 23.700 | 23.750 | 22.800 | 23.100 | 23.100 | 7,269,673 |
| 2025-11-25 | 23.880 | 24.040 | 23.620 | 23.760 | 23.760 | 4,549,800 |
| 2025-11-24 | 23.100 | 24.010 | 23.100 | 23.870 | 23.870 | 5,743,200 |
| 2025-11-21 | 23.980 | 24.130 | 23.000 | 23.100 | 23.100 | 7,828,974 |
| 2025-11-20 | 24.780 | 24.810 | 24.030 | 24.130 | 24.130 | 5,993,802 |
| 2025-11-19 | 24.650 | 25.150 | 24.130 | 24.860 | 24.860 | 8,412,415 |
| 2025-11-18 | 25.270 | 25.270 | 24.500 | 24.650 | 24.650 | 9,661,189 |
| 2025-11-17 | 24.680 | 25.440 | 24.480 | 25.400 | 25.400 | 16,036,159 |
| 2025-11-14 | 23.990 | 24.780 | 23.950 | 24.380 | 24.380 | 7,558,584 |
| 2025-11-13 | 24.030 | 24.220 | 23.830 | 24.150 | 24.150 | 3,148,716 |
| 2025-11-12 | 24.350 | 24.380 | 23.780 | 24.030 | 24.030 | 4,011,498 |
| 2025-11-11 | 24.480 | 24.530 | 24.170 | 24.350 | 24.350 | 4,560,200 |
| 2025-11-10 | 24.050 | 24.600 | 24.010 | 24.380 | 24.380 | 6,507,001 |
| 2025-11-07 | 24.000 | 24.170 | 23.630 | 24.010 | 24.010 | 5,238,874 |
| 2025-11-06 | 23.870 | 24.370 | 23.660 | 23.810 | 23.810 | 5,922,267 |
| 2025-11-05 | 23.150 | 23.870 | 23.030 | 23.690 | 23.690 | 5,395,900 |
| 2025-11-04 | 23.240 | 23.590 | 22.960 | 23.480 | 23.480 | 5,630,700 |
| 2025-11-03 | 23.400 | 23.440 | 23.000 | 23.230 | 23.230 | 3,760,366 |
| 2025-10-31 | 23.450 | 23.620 | 23.110 | 23.490 | 23.490 | 3,474,003 |
| 2025-10-30 | 23.700 | 23.700 | 23.270 | 23.300 | 23.300 | 5,188,900 |
| 2025-10-29 | 24.050 | 24.100 | 23.550 | 23.790 | 23.790 | 6,663,000 |
| 2025-10-28 | 23.400 | 24.300 | 23.390 | 24.170 | 24.170 | 9,897,942 |
| 2025-10-27 | 23.470 | 23.600 | 23.310 | 23.550 | 23.550 | 4,717,500 |
| 2025-10-24 | 23.130 | 23.680 | 23.070 | 23.460 | 23.460 | 5,214,192 |
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.