Costar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.100 | 18.450 | 18.080 | 18.100 | 18.100 | 2,234,601 |
| 2026-10-20 | 18.330 | 18.390 | 17.930 | 18.100 | 18.100 | 3,075,461 |
| 2026-10-19 | 17.780 | 18.690 | 17.780 | 18.510 | 18.510 | 4,696,922 |
| 2026-10-16 | 17.700 | 18.300 | 17.560 | 17.900 | 17.900 | 2,573,092 |
| 2026-10-15 | 17.880 | 17.880 | 17.400 | 17.450 | 17.450 | 2,291,129 |
| 2026-10-14 | 18.290 | 18.290 | 17.900 | 17.930 | 17.930 | 1,315,222 |
| 2026-10-13 | 17.850 | 18.430 | 17.660 | 18.300 | 18.300 | 2,281,516 |
| 2026-10-12 | 18.260 | 18.370 | 17.830 | 18.090 | 18.090 | 1,292,200 |
| 2026-10-09 | 18.420 | 18.420 | 17.690 | 18.300 | 18.300 | 2,514,832 |
| 2026-10-08 | 18.830 | 19.120 | 18.310 | 18.430 | 18.430 | 3,391,688 |
| 2026-09-30 | 19.120 | 19.860 | 19.050 | 19.210 | 19.210 | 4,632,611 |
| 2026-09-29 | 18.920 | 19.160 | 18.700 | 19.050 | 19.050 | 1,947,919 |
| 2026-09-28 | 18.990 | 19.000 | 18.450 | 18.920 | 18.920 | 4,318,892 |
| 2026-09-24 | 19.210 | 19.300 | 19.020 | 19.060 | 19.060 | 1,400,900 |
| 2026-09-23 | 19.480 | 19.480 | 19.000 | 19.210 | 19.210 | 1,809,201 |
| 2026-09-22 | 19.600 | 19.610 | 19.270 | 19.330 | 19.330 | 1,624,301 |
| 2026-09-21 | 19.450 | 19.480 | 19.120 | 19.410 | 19.410 | 2,414,900 |
Page 1 of 1 · 17 trading days
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.