Costar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.010 | 25.380 | 24.000 | 24.640 | 24.640 | 23,899,200 |
| 2024-10-25 | 24.750 | 25.890 | 23.420 | 24.410 | 24.410 | 32,295,546 |
| 2024-10-24 | 26.000 | 26.140 | 24.150 | 24.270 | 24.270 | 31,044,786 |
| 2024-10-23 | 22.750 | 25.200 | 22.600 | 25.200 | 25.200 | 20,005,644 |
| 2024-10-22 | 24.350 | 24.650 | 22.750 | 22.910 | 22.910 | 25,206,713 |
| 2024-10-21 | 22.280 | 24.260 | 22.280 | 23.790 | 23.790 | 28,749,748 |
| 2024-10-18 | 22.090 | 22.800 | 21.700 | 22.210 | 22.210 | 24,804,188 |
| 2024-10-17 | 21.690 | 22.590 | 21.680 | 21.970 | 21.970 | 18,800,560 |
| 2024-10-16 | 22.180 | 22.510 | 21.600 | 21.610 | 21.610 | 18,747,505 |
| 2024-10-15 | 21.860 | 23.450 | 21.510 | 22.830 | 22.830 | 28,017,749 |
| 2024-10-14 | 21.990 | 21.990 | 20.460 | 21.950 | 21.950 | 22,054,472 |
| 2024-10-11 | 22.100 | 23.790 | 21.500 | 21.710 | 21.710 | 30,500,745 |
| 2024-10-10 | 22.020 | 24.120 | 20.000 | 23.000 | 23.000 | 33,819,016 |
| 2024-10-09 | 21.130 | 23.200 | 20.140 | 22.020 | 22.020 | 37,576,115 |
| 2024-10-08 | 21.130 | 21.130 | 19.510 | 21.130 | 21.130 | 33,869,215 |
| 2024-09-30 | 18.100 | 19.240 | 17.570 | 19.210 | 19.210 | 32,471,309 |
| 2024-09-27 | 17.060 | 18.000 | 16.850 | 17.630 | 17.630 | 26,948,707 |
| 2024-09-26 | 16.580 | 17.120 | 16.370 | 17.120 | 17.120 | 23,688,072 |
| 2024-09-25 | 16.170 | 16.660 | 16.020 | 16.660 | 16.660 | 23,322,689 |
| 2024-09-24 | 15.990 | 16.180 | 15.460 | 16.100 | 16.100 | 20,133,467 |
| 2024-09-23 | 16.240 | 16.330 | 15.760 | 15.980 | 15.980 | 16,564,180 |
| 2024-09-20 | 15.560 | 16.350 | 15.550 | 16.220 | 16.220 | 20,462,347 |
| 2024-09-19 | 15.280 | 15.680 | 15.070 | 15.600 | 15.600 | 13,707,271 |
| 2024-09-18 | 15.320 | 15.550 | 14.930 | 15.250 | 15.250 | 11,838,948 |
| 2024-09-13 | 15.600 | 15.950 | 15.350 | 15.370 | 15.370 | 14,977,000 |
| 2024-09-12 | 16.240 | 16.380 | 15.610 | 15.650 | 15.650 | 20,510,602 |
| 2024-09-11 | 16.610 | 16.820 | 16.160 | 16.310 | 16.310 | 24,013,483 |
| 2024-09-10 | 17.790 | 18.280 | 16.890 | 17.230 | 17.230 | 32,912,831 |
| 2024-09-09 | 17.840 | 19.090 | 16.740 | 18.470 | 18.470 | 42,718,361 |
| 2024-09-06 | 18.070 | 19.200 | 17.520 | 17.930 | 17.930 | 51,754,665 |
| 2024-09-05 | 15.900 | 17.830 | 15.510 | 17.830 | 17.830 | 37,381,663 |
| 2024-09-04 | 16.100 | 16.660 | 15.460 | 16.210 | 16.210 | 31,828,601 |
| 2024-09-03 | 16.180 | 17.380 | 15.980 | 17.070 | 17.070 | 43,917,384 |
| 2024-09-02 | 15.070 | 16.510 | 14.950 | 15.800 | 15.800 | 22,133,885 |
| 2024-08-30 | 14.640 | 15.320 | 14.640 | 15.130 | 15.130 | 8,578,724 |
| 2024-08-29 | 14.260 | 14.830 | 14.200 | 14.720 | 14.720 | 6,291,596 |
| 2024-08-28 | 14.090 | 14.480 | 14.030 | 14.350 | 14.350 | 5,264,670 |
| 2024-08-27 | 14.810 | 14.850 | 14.170 | 14.220 | 14.220 | 9,044,850 |
| 2024-08-26 | 14.580 | 15.090 | 14.450 | 14.880 | 14.880 | 8,604,398 |
| 2024-08-23 | 15.400 | 15.400 | 14.400 | 14.810 | 14.810 | 14,268,122 |
| 2024-08-22 | 15.160 | 15.540 | 15.030 | 15.500 | 15.500 | 12,454,588 |
| 2024-08-21 | 15.140 | 15.490 | 15.080 | 15.250 | 15.250 | 11,078,720 |
| 2024-08-20 | 15.410 | 16.000 | 15.150 | 15.450 | 15.450 | 15,887,185 |
| 2024-08-19 | 15.880 | 16.080 | 15.030 | 15.700 | 15.700 | 22,987,219 |
| 2024-08-16 | 15.210 | 16.560 | 15.210 | 16.330 | 16.330 | 27,708,815 |
| 2024-08-15 | 14.810 | 16.000 | 14.710 | 15.600 | 15.600 | 21,366,202 |
| 2024-08-14 | 14.400 | 14.850 | 14.300 | 14.710 | 14.710 | 4,995,302 |
| 2024-08-13 | 14.100 | 14.520 | 14.000 | 14.400 | 14.400 | 3,858,203 |
| 2024-08-12 | 14.300 | 14.310 | 14.000 | 14.080 | 14.080 | 2,878,100 |
| 2024-08-09 | 14.280 | 14.540 | 14.160 | 14.300 | 14.300 | 2,763,300 |
| 2024-08-08 | 14.480 | 14.550 | 14.180 | 14.280 | 14.280 | 3,258,000 |
| 2024-08-07 | 14.430 | 14.770 | 14.380 | 14.590 | 14.590 | 3,651,900 |
| 2024-08-06 | 14.360 | 14.500 | 14.180 | 14.430 | 14.430 | 3,950,941 |
| 2024-08-05 | 14.660 | 14.900 | 14.150 | 14.170 | 14.170 | 5,273,400 |
| 2024-08-02 | 14.900 | 15.310 | 14.820 | 14.860 | 14.860 | 4,875,600 |
| 2024-08-01 | 15.050 | 15.360 | 15.000 | 15.040 | 15.040 | 5,489,201 |
| 2024-07-31 | 14.690 | 15.030 | 14.620 | 15.030 | 15.030 | 5,711,401 |
| 2024-07-30 | 14.580 | 14.730 | 14.440 | 14.700 | 14.700 | 3,813,902 |
| 2024-07-29 | 14.460 | 14.730 | 14.400 | 14.580 | 14.580 | 4,343,000 |
| 2024-07-26 | 14.010 | 14.660 | 14.010 | 14.460 | 14.460 | 4,924,600 |
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.