Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.150	16.150	15.990	16.140	16.140	1,859,100
2023-07-28	15.670	16.120	15.620	16.060	16.060	2,053,400
2023-07-27	15.970	16.080	15.770	15.810	15.810	1,812,190
2023-07-26	16.040	16.130	15.850	15.960	15.960	1,552,601
2023-07-25	15.960	16.070	15.840	16.040	16.040	1,658,857
2023-07-24	15.590	16.060	15.590	15.860	15.860	2,065,600
2023-07-21	15.910	16.100	15.640	15.650	15.650	2,816,424
2023-07-20	16.480	16.490	15.950	15.950	15.950	3,382,356
2023-07-19	16.590	16.680	16.360	16.430	16.430	2,375,500
2023-07-18	16.380	16.770	16.370	16.630	16.630	3,262,500
2023-07-17	16.210	16.450	16.140	16.420	16.420	3,163,400
2023-07-14	16.980	16.990	16.020	16.290	16.290	6,473,396
2023-07-13	16.850	17.070	16.790	16.970	16.970	2,163,061
2023-07-12	16.930	17.310	16.820	16.850	16.850	2,983,346
2023-07-11	16.780	17.070	16.780	16.990	16.990	1,871,307
2023-07-10	17.040	17.120	16.760	16.820	16.820	2,456,494
2023-07-07	17.340	17.430	16.920	16.980	16.980	2,907,383
2023-07-06	17.450	17.690	17.300	17.320	17.320	3,062,563
2023-07-05	17.610	17.750	17.420	17.500	17.500	2,969,108
2023-07-04	17.350	17.690	17.300	17.650	17.650	3,713,968
2023-07-03	17.520	17.830	17.380	17.400	17.400	3,402,625
2023-06-30	17.330	17.660	17.210	17.530	17.530	4,532,800
2023-06-29	16.470	17.450	16.470	17.310	17.310	4,791,288
2023-06-28	16.870	16.950	16.090	16.550	16.550	4,007,198
2023-06-27	16.500	16.900	16.480	16.860	16.860	2,658,301
2023-06-26	17.010	17.290	16.450	16.460	16.460	3,397,600
2023-06-21	17.640	17.640	17.140	17.160	17.160	3,672,601
2023-06-20	17.490	17.750	17.280	17.620	17.620	4,272,100
2023-06-19	17.430	17.580	17.280	17.500	17.500	4,800,253
2023-06-16	16.750	17.540	16.620	17.490	17.490	7,853,090
2023-06-15	16.760	17.000	16.720	16.750	16.750	3,005,059
2023-06-14	16.750	16.850	16.570	16.760	16.760	3,241,779
2023-06-13	16.930	16.930	16.610	16.740	16.740	3,289,280
2023-06-12	16.870	17.040	16.760	16.930	16.930	2,675,074
2023-06-09	16.800	16.970	16.550	16.900	16.900	3,471,526
2023-06-08	16.830	17.000	16.580	16.860	16.860	4,409,610
2023-06-07	16.800	17.300	16.760	17.130	17.130	4,846,761
2023-06-06	17.360	17.440	16.830	16.850	16.850	6,732,305
2023-06-05	17.740	17.890	17.400	17.450	17.450	7,751,630
2023-06-02	18.360	19.100	17.640	17.730	17.730	14,122,965
2023-06-01	17.480	18.790	17.250	18.190	18.190	13,354,768
2023-05-31	17.300	17.880	17.150	17.550	17.550	6,707,143
2023-05-30	16.900	17.230	16.770	17.190	17.190	4,056,195
2023-05-29	17.010	17.280	16.830	16.990	16.990	4,085,783
2023-05-26	17.040	17.060	16.750	16.950	16.950	3,541,984
2023-05-25	16.770	17.200	16.710	17.080	17.080	5,234,946
2023-05-24	16.590	17.080	16.440	16.800	16.800	5,983,185
2023-05-23	16.850	17.190	16.580	16.610	16.610	7,115,177
2023-05-22	16.940	17.220	16.850	16.850	16.850	6,483,830
2023-05-19	16.950	17.550	16.770	17.100	17.100	7,681,714
2023-05-18	16.790	17.200	16.630	16.880	16.880	6,819,127
2023-05-17	17.070	17.440	16.470	16.950	16.950	12,575,927
2023-05-16	16.290	17.000	15.930	16.680	16.680	11,063,278
2023-05-15	15.930	16.220	15.570	16.220	16.220	4,946,800
2023-05-12	16.340	16.620	16.000	16.040	16.040	6,212,983
2023-05-11	15.730	17.060	15.620	16.490	16.490	10,223,482
2023-05-10	16.010	16.160	15.700	15.830	15.830	5,390,303
2023-05-09	15.960	16.980	15.680	16.160	16.160	10,451,584
2023-05-08	15.150	16.000	15.140	15.840	15.840	5,346,799
2023-05-05	15.220	15.300	14.980	15.130	15.130	2,227,915

← NewerPage 14 of 21 · 1,218 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.