Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.750	18.080	17.470	17.770	17.770	5,211,500
2025-04-23	17.640	17.800	17.510	17.760	17.760	3,128,700
2025-04-22	17.520	18.180	17.310	17.440	17.440	4,737,900
2025-04-21	17.280	17.760	17.280	17.730	17.730	2,873,600
2025-04-18	17.270	17.420	17.110	17.400	17.400	2,121,800
2025-04-17	17.160	17.530	17.130	17.280	17.280	1,948,300
2025-04-16	17.600	17.770	17.030	17.320	17.320	2,863,300
2025-04-15	17.780	17.890	17.540	17.660	17.660	2,205,400
2025-04-14	18.000	18.150	17.750	17.820	17.820	3,490,822
2025-04-11	17.300	17.900	17.210	17.680	17.680	4,025,584
2025-04-10	17.550	18.010	17.410	17.550	17.550	7,673,084
2025-04-09	16.210	18.030	15.210	17.390	17.390	9,543,585
2025-04-08	16.520	17.150	16.000	16.390	16.390	6,017,495
2025-04-07	17.770	17.800	16.990	16.990	16.990	4,170,800
2025-04-03	18.850	19.200	18.750	18.880	18.880	2,598,518
2025-04-02	19.380	19.450	19.030	19.110	19.110	2,472,100
2025-04-01	19.020	19.330	19.000	19.240	19.240	2,736,600
2025-03-31	18.930	19.050	18.510	18.930	18.930	3,333,400
2025-03-28	19.150	19.290	18.910	18.930	18.930	2,565,800
2025-03-27	19.410	19.410	18.930	19.200	19.200	2,819,601
2025-03-26	19.260	19.530	19.260	19.410	19.410	3,055,500
2025-03-25	19.650	19.650	19.130	19.270	19.270	3,595,900
2025-03-24	20.100	20.440	19.000	19.510	19.510	6,659,801
2025-03-21	20.960	20.990	20.170	20.200	20.200	8,030,801
2025-03-20	20.710	21.800	20.710	21.120	21.120	8,969,283
2025-03-19	20.600	21.360	20.410	20.900	20.900	7,970,000
2025-03-18	20.960	21.000	20.700	20.780	20.780	3,678,100
2025-03-17	21.080	21.370	20.880	20.910	20.910	4,406,400
2025-03-14	20.940	21.090	20.500	21.030	21.030	4,959,495
2025-03-13	21.260	21.260	20.450	20.750	20.750	6,685,800
2025-03-12	21.680	21.860	21.250	21.290	21.290	7,309,200
2025-03-11	20.810	21.600	20.560	21.370	21.370	6,837,500
2025-03-10	21.240	21.560	20.960	21.200	21.200	6,860,600
2025-03-07	21.570	21.700	20.720	21.250	21.250	11,235,500
2025-03-06	21.800	22.870	21.460	21.590	21.590	19,784,801
2025-03-05	20.800	21.510	20.600	21.450	21.450	11,379,700
2025-03-04	19.810	21.380	19.740	20.960	20.960	9,311,000
2025-03-03	19.700	20.250	19.600	19.920	19.920	4,090,384
2025-02-28	20.800	21.090	19.770	19.800	19.800	6,527,600
2025-02-27	20.950	20.970	20.420	20.710	20.710	5,667,301
2025-02-26	21.340	21.360	20.860	21.000	21.000	7,248,400
2025-02-25	20.610	21.440	20.410	21.150	21.150	10,032,030
2025-02-24	21.100	21.100	20.650	20.830	20.830	7,012,510
2025-02-21	21.230	21.260	20.810	21.090	21.090	12,028,872
2025-02-20	20.400	21.650	20.400	21.360	21.360	18,755,896
2025-02-19	19.580	20.180	19.560	20.110	20.110	5,354,184
2025-02-18	20.280	20.540	19.590	19.670	19.670	7,028,400
2025-02-17	20.310	20.610	20.230	20.510	20.510	5,937,901
2025-02-14	20.410	20.490	20.120	20.290	20.290	7,067,601
2025-02-13	21.000	21.100	20.260	20.580	20.580	10,906,310
2025-02-12	20.820	21.180	20.590	20.910	20.910	13,879,115
2025-02-11	21.910	22.680	21.220	21.220	21.220	27,222,350
2025-02-10	21.450	21.450	20.600	21.450	21.450	14,002,919
2025-02-07	19.200	19.780	19.110	19.500	19.500	9,911,991
2025-02-06	18.190	19.100	18.130	18.980	18.980	7,392,300
2025-02-05	18.050	18.340	17.870	18.230	18.230	3,776,401
2025-01-27	18.180	18.390	17.850	17.860	17.860	3,723,700
2025-01-24	17.810	18.340	17.600	18.120	18.120	5,182,401
2025-01-23	17.950	18.360	17.880	17.880	17.880	5,798,700
2025-01-22	18.220	18.310	17.800	17.800	17.800	3,700,800

← NewerPage 7 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.