Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.910	15.240	14.900	15.220	15.220	3,189,556
2023-04-28	14.690	15.060	14.690	15.020	15.020	3,029,675
2023-04-27	14.580	14.850	14.570	14.700	14.700	4,290,785
2023-04-26	15.000	15.230	14.870	14.900	14.900	3,122,912
2023-04-25	15.300	15.470	14.830	15.020	15.020	3,883,887
2023-04-24	15.600	15.600	15.200	15.260	15.260	4,548,812
2023-04-21	16.410	16.630	15.680	15.690	15.690	6,045,365
2023-04-20	16.480	16.570	16.120	16.410	16.410	3,522,707
2023-04-19	16.300	16.650	16.290	16.470	16.470	3,092,800
2023-04-18	16.730	16.770	16.200	16.430	16.430	4,405,000
2023-04-17	17.060	17.250	16.500	16.730	16.730	5,357,889
2023-04-14	17.230	17.390	16.930	17.250	17.250	3,896,504
2023-04-13	17.790	17.790	17.260	17.300	17.300	5,409,728
2023-04-12	17.590	17.770	17.260	17.760	17.760	7,468,800
2023-04-11	17.390	17.500	16.950	17.140	17.140	5,298,035
2023-04-10	17.590	18.040	17.300	17.390	17.390	7,572,500
2023-04-07	17.550	17.660	17.290	17.580	17.580	4,586,061
2023-04-06	16.970	17.690	16.880	17.600	17.600	8,106,620
2023-04-04	17.410	17.410	16.860	16.970	16.970	4,780,394
2023-04-03	17.120	17.350	17.030	17.280	17.280	4,042,848
2023-03-31	17.130	17.290	16.970	17.180	17.180	4,972,697
2023-03-30	17.550	17.840	17.260	17.330	17.330	4,916,100
2023-03-29	17.540	17.770	17.370	17.630	17.630	4,736,948
2023-03-28	17.750	18.050	17.510	17.550	17.550	6,810,790
2023-03-27	17.690	17.770	17.380	17.720	17.720	5,091,121
2023-03-24	17.820	17.820	17.520	17.700	17.700	4,700,568
2023-03-23	17.470	17.950	17.460	17.720	17.720	6,182,700
2023-03-22	17.500	17.760	17.350	17.650	17.650	9,869,189
2023-03-21	17.370	17.970	17.340	17.560	17.560	15,013,713
2023-03-20	16.610	17.080	16.600	16.880	16.880	6,559,280
2023-03-17	16.310	16.770	16.290	16.610	16.610	6,212,900
2023-03-16	16.680	16.780	16.180	16.210	16.210	6,288,316
2023-03-15	16.750	16.940	16.580	16.880	16.880	6,796,614
2023-03-14	16.610	16.890	16.240	16.730	16.730	8,668,816
2023-03-13	16.660	16.860	16.370	16.610	16.610	8,864,154
2023-03-10	17.380	17.410	16.700	16.740	16.740	13,064,058
2023-03-09	18.100	18.180	17.450	17.620	17.620	13,612,668
2023-03-08	17.680	18.090	17.450	17.940	17.940	18,610,517
2023-03-07	18.530	18.530	17.660	17.700	17.700	31,145,307
2023-03-06	17.170	18.890	17.160	18.890	18.890	23,108,205
2023-03-03	16.840	17.410	16.790	17.170	17.170	8,427,996
2023-03-02	16.940	16.980	16.680	16.860	16.860	3,499,900
2023-03-01	16.690	16.980	16.600	16.930	16.930	4,222,900
2023-02-28	16.810	16.900	16.380	16.660	16.660	4,149,701
2023-02-27	16.730	17.100	16.730	16.860	16.860	4,801,800
2023-02-24	16.750	17.000	16.670	16.750	16.750	2,546,326
2023-02-23	16.850	16.960	16.670	16.750	16.750	2,759,422
2023-02-22	16.400	17.150	16.290	16.890	16.890	4,262,491
2023-02-21	16.450	16.740	16.300	16.470	16.470	2,973,601
2023-02-20	16.300	16.550	16.250	16.430	16.430	2,584,500
2023-02-17	16.650	16.950	16.200	16.300	16.300	6,325,156
2023-02-16	16.970	17.450	16.520	16.640	16.640	5,774,800
2023-02-15	16.680	17.040	16.500	16.970	16.970	4,814,012
2023-02-14	16.920	16.950	16.640	16.680	16.680	3,601,089
2023-02-13	16.900	17.110	16.800	16.920	16.920	3,642,177
2023-02-10	16.850	17.220	16.800	16.850	16.850	3,691,107
2023-02-09	16.870	17.020	16.780	16.900	16.900	4,580,783
2023-02-08	16.950	17.330	16.840	16.860	16.860	5,203,512
2023-02-07	16.720	17.380	16.650	16.990	16.990	7,519,501
2023-02-06	17.100	17.120	16.660	16.720	16.720	5,147,588

← NewerPage 15 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.