Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.130	23.380	22.900	23.330	23.330	3,604,395
2025-10-22	22.760	23.700	22.680	23.280	23.280	5,822,492
2025-10-21	22.810	22.960	22.660	22.930	22.930	3,257,792
2025-10-20	22.670	23.000	22.510	22.810	22.810	4,112,685
2025-10-17	23.500	23.500	22.500	22.500	22.500	7,559,953
2025-10-16	23.240	24.300	23.130	23.710	23.710	11,254,652
2025-10-15	23.360	23.460	22.900	23.250	23.250	3,766,600
2025-10-14	23.800	23.950	23.300	23.350	23.350	5,827,400
2025-10-13	22.800	23.950	22.510	23.800	23.800	8,422,642
2025-10-10	23.260	24.080	23.160	23.700	23.700	9,034,297
2025-10-09	22.960	23.360	22.900	23.350	23.350	4,336,697
2025-09-30	22.900	23.090	22.800	22.960	22.960	3,428,652
2025-09-29	22.800	22.880	22.380	22.690	22.690	4,449,371
2025-09-26	23.000	23.390	22.820	22.890	22.890	3,771,138
2025-09-25	23.270	23.380	23.110	23.130	23.130	3,270,357
2025-09-24	22.700	23.370	22.660	23.320	23.320	4,078,968
2025-09-23	23.360	23.480	22.300	22.900	22.900	6,734,238
2025-09-22	23.620	23.730	23.160	23.300	23.300	4,782,200
2025-09-19	23.750	24.120	23.600	23.800	23.800	5,064,000
2025-09-18	24.130	24.440	23.500	23.670	23.670	8,440,501
2025-09-17	23.950	24.700	23.920	24.120	24.120	10,429,205
2025-09-16	23.390	23.650	23.270	23.630	23.630	4,026,453
2025-09-15	23.760	23.780	23.320	23.480	23.480	4,751,600
2025-09-12	23.650	24.070	23.460	23.870	23.870	5,766,500
2025-09-11	23.310	23.660	23.120	23.600	23.600	4,909,854
2025-09-10	23.570	23.570	23.220	23.310	23.310	2,960,253
2025-09-09	23.900	23.900	23.210	23.310	23.310	4,540,507
2025-09-08	23.450	24.080	23.450	23.900	23.900	6,479,553
2025-09-05	23.100	23.540	22.920	23.520	23.520	5,374,821
2025-09-04	23.250	23.870	22.620	23.150	23.150	8,377,801
2025-09-03	25.530	25.630	23.200	23.330	23.330	13,016,632
2025-09-02	26.260	26.260	25.300	25.480	25.480	7,945,303
2025-09-01	26.390	26.630	25.850	26.270	26.270	8,492,752
2025-08-29	26.000	26.460	25.690	26.390	26.390	10,534,694
2025-08-28	25.800	26.230	24.780	26.100	26.100	12,877,256
2025-08-27	26.980	26.980	26.000	26.020	26.020	16,672,623
2025-08-26	27.520	27.540	27.050	27.130	27.130	11,625,341
2025-08-25	27.360	27.540	27.100	27.520	27.520	16,367,496
2025-08-22	27.060	27.350	26.700	27.350	27.350	13,412,874
2025-08-21	27.220	27.600	27.000	27.180	27.180	13,522,790
2025-08-20	26.740	27.220	26.560	27.060	27.060	13,190,784
2025-08-19	27.400	27.400	26.720	26.740	26.740	15,704,265
2025-08-18	27.120	27.600	27.000	27.430	27.430	16,585,337
2025-08-15	27.150	27.150	26.610	27.120	27.120	17,293,939
2025-08-14	29.010	29.010	27.320	27.370	27.370	28,547,792
2025-08-13	28.100	29.800	28.100	29.290	29.290	30,378,699
2025-08-12	29.120	29.650	28.000	28.280	28.280	22,420,793
2025-08-11	28.510	29.590	28.510	29.110	29.110	28,146,960
2025-08-08	27.380	30.490	27.280	28.870	28.870	38,306,184
2025-08-07	28.810	28.850	27.520	27.720	27.720	27,039,998
2025-08-06	28.010	29.200	27.460	28.890	28.890	36,090,844
2025-08-05	27.110	29.080	27.060	27.990	27.990	38,122,814
2025-08-04	25.390	27.000	25.300	26.890	26.890	22,567,283
2025-08-01	25.960	26.520	24.950	25.610	25.610	15,112,537
2025-07-31	25.870	26.590	25.870	25.960	25.960	12,567,700
2025-07-30	26.940	27.360	25.830	26.180	26.180	19,401,000
2025-07-29	26.420	26.950	26.410	26.710	26.710	13,007,792
2025-07-28	25.890	26.950	25.820	26.720	26.720	18,263,137
2025-07-25	26.300	26.330	25.810	25.950	25.950	12,607,147
2025-07-24	25.770	26.690	25.700	26.470	26.470	13,880,500

← NewerPage 5 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.