Costar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18.450 | 18.650 | 18.130 | 18.220 | 18.220 | 3,898,399 |
| 2025-01-20 | 18.700 | 18.790 | 17.980 | 18.440 | 18.440 | 7,409,500 |
| 2025-01-17 | 18.870 | 19.100 | 18.740 | 18.930 | 18.930 | 3,578,225 |
| 2025-01-16 | 19.180 | 19.330 | 18.770 | 19.000 | 19.000 | 5,192,400 |
| 2025-01-15 | 19.220 | 19.330 | 18.910 | 18.990 | 18.990 | 3,739,425 |
| 2025-01-14 | 18.300 | 19.240 | 18.200 | 19.210 | 19.210 | 6,446,900 |
| 2025-01-13 | 17.820 | 18.270 | 17.500 | 18.210 | 18.210 | 4,065,425 |
| 2025-01-10 | 18.850 | 18.990 | 18.170 | 18.200 | 18.200 | 4,494,300 |
| 2025-01-09 | 18.450 | 19.060 | 18.300 | 18.860 | 18.860 | 6,139,300 |
| 2025-01-08 | 18.480 | 18.740 | 17.700 | 18.520 | 18.520 | 6,337,200 |
| 2025-01-07 | 18.030 | 18.640 | 18.010 | 18.620 | 18.620 | 5,657,301 |
| 2025-01-06 | 18.900 | 18.970 | 17.940 | 18.120 | 18.120 | 9,193,540 |
| 2025-01-03 | 19.640 | 20.520 | 18.900 | 19.250 | 19.250 | 11,150,801 |
| 2025-01-02 | 20.880 | 20.880 | 19.130 | 19.320 | 19.320 | 8,536,600 |
| 2024-12-31 | 21.480 | 21.680 | 20.520 | 20.580 | 20.580 | 7,316,130 |
| 2024-12-30 | 21.660 | 22.180 | 20.860 | 21.390 | 21.390 | 7,020,866 |
| 2024-12-27 | 21.860 | 22.500 | 21.610 | 21.780 | 21.780 | 9,518,858 |
| 2024-12-26 | 21.390 | 22.130 | 21.350 | 21.860 | 21.860 | 8,903,647 |
| 2024-12-25 | 21.740 | 22.670 | 21.400 | 21.450 | 21.450 | 11,422,500 |
| 2024-12-24 | 22.600 | 22.790 | 21.020 | 21.900 | 21.900 | 11,596,300 |
| 2024-12-23 | 23.380 | 23.750 | 22.330 | 22.390 | 22.390 | 12,854,572 |
| 2024-12-20 | 23.130 | 24.150 | 22.810 | 23.370 | 23.370 | 20,370,372 |
| 2024-12-19 | 22.640 | 23.580 | 22.280 | 23.430 | 23.430 | 23,870,617 |
| 2024-12-18 | 21.040 | 22.720 | 20.730 | 22.720 | 22.720 | 10,020,914 |
| 2024-12-17 | 21.900 | 22.000 | 20.590 | 20.650 | 20.650 | 7,422,900 |
| 2024-12-16 | 22.530 | 22.660 | 21.790 | 21.920 | 21.920 | 6,344,800 |
| 2024-12-13 | 23.000 | 23.060 | 22.350 | 22.530 | 22.530 | 7,703,091 |
| 2024-12-12 | 22.890 | 23.140 | 22.680 | 23.100 | 23.100 | 8,421,450 |
| 2024-12-11 | 22.330 | 23.000 | 22.010 | 23.000 | 23.000 | 11,687,841 |
| 2024-12-10 | 23.000 | 23.000 | 22.260 | 22.340 | 22.340 | 9,344,000 |
| 2024-12-09 | 22.450 | 22.890 | 22.000 | 22.340 | 22.340 | 11,210,251 |
| 2024-12-06 | 23.880 | 23.880 | 22.510 | 22.590 | 22.590 | 22,912,037 |
| 2024-12-05 | 20.820 | 22.890 | 20.770 | 22.890 | 22.890 | 13,658,127 |
| 2024-12-04 | 21.320 | 21.450 | 20.710 | 20.810 | 20.810 | 5,728,300 |
| 2024-12-03 | 21.280 | 21.570 | 21.010 | 21.300 | 21.300 | 6,035,500 |
| 2024-12-02 | 20.640 | 21.300 | 20.640 | 21.270 | 21.270 | 6,344,740 |
| 2024-11-29 | 20.380 | 21.000 | 20.220 | 20.790 | 20.790 | 5,918,039 |
| 2024-11-28 | 20.800 | 21.020 | 20.510 | 20.610 | 20.610 | 6,441,700 |
| 2024-11-27 | 20.100 | 20.760 | 19.430 | 20.750 | 20.750 | 7,831,908 |
| 2024-11-26 | 20.350 | 20.680 | 20.230 | 20.270 | 20.270 | 4,675,386 |
| 2024-11-25 | 20.600 | 20.730 | 19.880 | 20.360 | 20.360 | 7,173,586 |
| 2024-11-22 | 21.480 | 21.650 | 20.580 | 20.600 | 20.600 | 6,768,908 |
| 2024-11-21 | 21.490 | 21.890 | 21.220 | 21.530 | 21.530 | 7,009,400 |
| 2024-11-20 | 21.190 | 21.550 | 21.000 | 21.510 | 21.510 | 7,489,550 |
| 2024-11-19 | 20.550 | 21.370 | 20.510 | 21.300 | 21.300 | 8,263,987 |
| 2024-11-18 | 21.460 | 21.880 | 20.340 | 20.500 | 20.500 | 9,896,201 |
| 2024-11-15 | 23.050 | 23.280 | 21.580 | 21.580 | 21.580 | 12,373,792 |
| 2024-11-14 | 23.890 | 24.300 | 23.130 | 23.150 | 23.150 | 7,625,267 |
| 2024-11-13 | 24.500 | 24.750 | 23.490 | 23.960 | 23.960 | 10,807,069 |
| 2024-11-12 | 24.580 | 25.130 | 24.240 | 24.750 | 24.750 | 16,779,669 |
| 2024-11-11 | 23.940 | 24.900 | 23.490 | 24.580 | 24.580 | 18,360,487 |
| 2024-11-08 | 23.150 | 24.650 | 23.090 | 24.000 | 24.000 | 23,651,171 |
| 2024-11-07 | 23.000 | 23.020 | 22.480 | 23.020 | 23.020 | 11,893,602 |
| 2024-11-06 | 23.870 | 24.130 | 22.960 | 23.120 | 23.120 | 14,410,095 |
| 2024-11-05 | 23.000 | 24.300 | 22.980 | 23.700 | 23.700 | 14,712,460 |
| 2024-11-04 | 22.500 | 23.440 | 22.300 | 23.020 | 23.020 | 14,552,931 |
| 2024-11-01 | 25.900 | 26.230 | 23.780 | 23.780 | 23.780 | 20,259,449 |
| 2024-10-31 | 26.000 | 26.980 | 25.480 | 26.420 | 26.420 | 22,142,655 |
| 2024-10-30 | 25.400 | 27.500 | 25.210 | 26.630 | 26.630 | 27,330,398 |
| 2024-10-29 | 24.900 | 26.610 | 24.180 | 25.810 | 25.810 | 30,196,924 |
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.