Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.590	17.110	16.470	16.970	16.970	7,960,758
2023-02-02	16.600	17.000	16.350	16.570	16.570	8,424,708
2023-02-01	16.150	16.580	15.970	16.580	16.580	8,458,331
2023-01-31	15.850	16.600	15.850	16.160	16.160	7,204,621
2023-01-30	15.330	16.300	15.280	15.990	15.990	7,883,897
2023-01-20	15.570	15.650	15.490	15.610	15.610	2,944,705
2023-01-19	15.560	15.650	15.450	15.590	15.590	3,038,542
2023-01-18	15.240	15.650	15.160	15.550	15.550	4,085,141
2023-01-17	15.210	15.340	15.100	15.240	15.240	1,700,227
2023-01-16	14.900	15.280	14.840	15.210	15.210	2,531,001
2023-01-13	14.820	15.050	14.770	14.880	14.880	1,745,328
2023-01-12	15.160	15.320	14.860	14.870	14.870	2,407,100
2023-01-11	14.910	15.040	14.720	14.720	14.720	1,231,900
2023-01-10	15.140	15.140	14.880	14.900	14.900	1,223,411
2023-01-09	15.010	15.170	14.900	15.000	15.000	1,461,101
2023-01-06	15.200	15.230	14.980	15.010	15.010	1,987,979
2023-01-05	15.020	15.220	14.910	15.220	15.220	2,435,100
2023-01-04	14.940	15.070	14.850	15.020	15.020	1,945,600
2023-01-03	14.570	14.980	14.500	14.940	14.940	2,119,700
2022-12-30	14.430	14.600	14.420	14.560	14.560	1,033,843
2022-12-29	14.400	14.570	14.390	14.400	14.400	1,135,501
2022-12-28	14.830	14.920	14.400	14.450	14.450	2,240,332
2022-12-27	14.810	14.950	14.610	14.920	14.920	2,051,480
2022-12-26	14.560	14.840	14.540	14.800	14.800	1,771,758
2022-12-23	14.620	14.740	14.400	14.560	14.560	1,751,260
2022-12-22	14.840	15.060	14.660	14.730	14.730	2,307,502
2022-12-21	15.210	15.460	14.730	14.810	14.810	2,821,058
2022-12-20	15.200	15.300	15.040	15.150	15.150	1,601,100
2022-12-19	15.430	15.470	15.030	15.090	15.090	2,868,003
2022-12-16	15.770	15.910	15.410	15.440	15.440	4,237,239
2022-12-15	15.960	16.190	15.880	15.930	15.930	3,882,513
2022-12-14	16.500	16.580	15.880	15.980	15.980	5,778,203
2022-12-13	16.130	16.570	16.050	16.400	16.400	6,933,302
2022-12-12	16.000	16.410	15.730	16.270	16.270	7,108,495
2022-12-09	15.550	16.500	15.450	16.120	16.120	8,638,837
2022-12-08	15.900	16.100	15.520	15.530	15.530	5,041,868
2022-12-07	16.360	16.370	16.000	16.000	16.000	4,242,374
2022-12-06	16.340	16.420	16.140	16.250	16.250	4,500,544
2022-12-05	15.900	16.390	15.740	16.370	16.370	9,167,259
2022-12-02	15.730	15.860	15.560	15.790	15.790	4,883,389
2022-12-01	15.620	15.750	15.500	15.700	15.700	4,191,044
2022-11-30	15.800	15.820	15.460	15.470	15.470	4,544,497
2022-11-29	15.630	15.810	15.450	15.710	15.710	5,822,020
2022-11-28	15.250	16.450	14.910	15.810	15.810	9,360,892
2022-11-25	16.430	16.640	15.680	15.700	15.700	11,514,342
2022-11-24	16.600	16.870	16.200	16.690	16.690	19,802,337
2022-11-23	16.340	17.710	16.280	17.500	17.500	27,942,254
2022-11-22	15.840	16.500	15.710	16.100	16.100	7,662,541
2022-11-21	15.750	15.960	15.580	15.950	15.950	2,885,200
2022-11-18	16.040	16.100	15.600	15.800	15.800	4,057,844
2022-11-17	15.630	16.100	15.410	16.100	16.100	5,332,757
2022-11-16	15.850	16.200	15.770	15.810	15.810	6,259,908
2022-11-15	15.550	15.800	15.500	15.800	15.800	4,854,023
2022-11-14	15.470	15.740	15.320	15.590	15.590	3,224,836
2022-11-11	15.790	15.990	15.510	15.520	15.520	5,119,288
2022-11-10	15.900	15.910	15.590	15.640	15.640	3,959,750
2022-11-09	15.800	15.990	15.510	15.840	15.840	5,839,875
2022-11-08	16.190	16.200	15.600	15.840	15.840	5,853,734
2022-11-07	15.670	16.180	15.580	16.070	16.070	9,625,916
2022-11-04	15.640	15.840	15.450	15.670	15.670	9,629,533

← NewerPage 16 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.