Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.500	27.500	26.200	26.250	26.250	21,320,547
2025-07-22	26.700	28.010	26.530	27.950	27.950	34,027,811
2025-07-21	26.290	27.200	25.700	26.970	26.970	25,404,568
2025-07-18	26.030	26.830	26.020	26.440	26.440	20,162,102
2025-07-17	25.200	26.080	25.000	26.030	26.030	19,925,041
2025-07-16	25.470	25.480	24.930	25.060	25.060	11,867,353
2025-07-15	26.160	26.520	25.080	25.580	25.580	20,475,717
2025-07-14	25.940	26.750	25.800	26.520	26.520	18,096,534
2025-07-11	25.720	26.230	25.480	26.050	26.050	17,070,380
2025-07-10	25.900	26.200	25.350	25.720	25.720	20,267,189
2025-07-09	26.660	27.370	26.200	26.210	26.210	25,437,548
2025-07-08	27.080	27.170	26.500	26.540	26.540	21,520,301
2025-07-07	26.340	27.450	26.260	27.290	27.290	23,910,801
2025-07-04	27.210	28.200	26.980	27.050	27.050	32,225,817
2025-07-03	28.020	28.520	26.660	27.250	27.250	40,068,761
2025-07-02	29.880	30.600	28.410	28.500	28.500	47,254,328
2025-07-01	31.010	33.800	30.000	31.520	31.520	73,913,582
2025-06-30	27.200	30.800	26.600	30.800	30.800	51,455,174
2025-06-27	29.540	29.540	27.010	28.000	28.000	75,995,080
2025-06-26	26.850	26.850	26.850	26.850	26.850	6,874,753
2025-06-25	22.680	24.410	22.300	24.410	24.410	18,474,726
2025-06-24	22.340	22.700	21.670	22.190	22.190	21,930,408
2025-06-23	21.710	22.440	21.710	21.920	21.920	25,294,267
2025-06-20	20.020	21.300	19.860	21.210	21.210	14,865,933
2025-06-19	20.900	20.940	20.180	20.270	20.270	9,260,400
2025-06-18	20.380	21.300	20.170	21.170	21.170	15,130,087
2025-06-17	20.360	20.650	20.310	20.440	20.440	6,056,587
2025-06-16	19.940	20.730	19.800	20.560	20.560	8,283,500
2025-06-13	19.810	20.270	19.630	20.020	20.020	6,878,301
2025-06-12	20.120	20.240	19.910	19.970	19.970	4,413,365
2025-06-11	20.000	20.200	19.870	20.120	20.120	4,539,601
2025-06-10	20.760	20.760	19.830	20.010	20.010	8,675,740
2025-06-09	20.630	20.800	20.320	20.770	20.770	9,858,941
2025-06-06	20.810	21.330	20.560	20.630	20.630	13,774,940
2025-06-05	20.510	22.090	20.500	21.260	21.260	25,243,666
2025-06-04	20.020	20.180	19.950	20.080	20.080	4,315,300
2025-06-03	19.720	20.330	19.690	20.100	20.100	6,431,940
2025-05-30	20.080	20.170	19.550	19.910	19.910	6,199,300
2025-05-29	19.680	20.180	19.600	20.040	20.040	5,417,000
2025-05-28	19.990	20.410	19.660	19.760	19.760	5,600,821
2025-05-27	20.650	20.650	19.960	20.060	20.060	8,106,944
2025-05-26	20.740	21.120	20.460	20.690	20.690	9,250,124
2025-05-23	20.290	20.990	20.230	20.910	20.910	16,164,540
2025-05-22	20.610	21.430	20.110	20.480	20.480	14,086,585
2025-05-21	20.180	21.240	20.000	20.950	20.950	16,096,158
2025-05-20	20.140	21.030	20.100	20.330	20.330	15,336,957
2025-05-19	19.390	20.130	19.390	20.000	20.000	11,533,400
2025-05-16	19.120	19.350	19.030	19.160	19.160	3,026,900
2025-05-15	19.530	19.540	19.100	19.130	19.130	3,863,800
2025-05-14	19.770	19.860	19.450	19.530	19.530	4,711,117
2025-05-13	20.210	20.210	19.640	19.660	19.660	5,878,200
2025-05-12	19.580	20.160	19.440	20.050	20.050	9,873,600
2025-05-09	19.910	20.020	19.440	19.570	19.570	7,888,900
2025-05-08	19.800	19.960	19.520	19.910	19.910	10,753,700
2025-05-07	19.940	20.600	19.530	20.070	20.070	17,848,400
2025-05-06	19.200	20.170	19.010	19.930	19.930	18,911,223
2025-04-30	17.990	19.260	17.720	19.260	19.260	11,677,718
2025-04-29	17.360	17.670	17.190	17.510	17.510	2,139,500
2025-04-28	17.800	17.880	17.340	17.360	17.360	2,475,500
2025-04-25	17.850	17.890	17.620	17.740	17.740	2,535,900

← NewerPage 6 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.