Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.200	16.880	15.600	15.620	15.620	18,882,833
2022-11-02	15.020	15.940	15.000	15.940	15.940	7,730,564
2022-11-01	14.290	14.560	14.220	14.490	14.490	2,585,924
2022-10-31	13.770	14.280	13.770	14.160	14.160	2,172,867
2022-10-28	14.440	14.530	13.720	13.760	13.760	3,738,933
2022-10-27	14.650	14.770	14.210	14.570	14.570	3,396,541
2022-10-26	14.610	15.080	14.570	14.840	14.840	3,036,116
2022-10-25	14.660	14.830	14.060	14.530	14.530	2,563,500
2022-10-24	14.690	15.090	14.630	14.800	14.800	3,174,390
2022-10-21	15.130	15.130	14.600	14.730	14.730	2,865,000
2022-10-20	14.800	15.090	14.720	14.850	14.850	3,259,600
2022-10-19	15.190	15.220	14.950	14.980	14.980	4,354,891
2022-10-18	15.600	15.740	14.960	15.300	15.300	8,978,980
2022-10-17	13.850	15.270	13.730	15.270	15.270	5,747,082
2022-10-14	13.650	13.930	13.620	13.880	13.880	1,986,325
2022-10-13	13.560	13.720	13.440	13.560	13.560	1,776,492
2022-10-12	13.140	13.560	12.990	13.560	13.560	2,300,434
2022-10-11	13.140	13.300	13.040	13.150	13.150	1,170,300
2022-10-10	13.310	13.510	13.000	13.130	13.130	1,552,280
2022-09-30	13.710	13.740	13.280	13.280	13.280	2,612,545
2022-09-29	13.940	14.300	13.500	13.660	13.660	2,702,400
2022-09-28	14.590	14.590	13.930	13.950	13.950	2,889,900
2022-09-27	13.730	14.500	13.700	14.480	14.480	4,162,250
2022-09-26	14.110	14.210	13.660	13.680	13.680	4,413,471
2022-09-23	15.330	15.530	14.240	14.250	14.250	7,251,874
2022-09-22	15.310	15.750	15.310	15.360	15.360	3,863,500
2022-09-21	15.520	15.640	15.290	15.540	15.540	3,766,100
2022-09-20	15.700	15.850	15.270	15.780	15.780	6,560,795
2022-09-19	15.100	15.990	14.900	15.750	15.750	8,104,088
2022-09-16	15.130	15.600	15.000	15.240	15.240	5,487,007
2022-09-15	15.200	15.640	14.850	15.180	15.180	5,313,065
2022-09-14	14.700	15.150	14.510	15.130	15.130	4,035,483
2022-09-13	14.950	15.130	14.810	14.860	14.860	3,115,003
2022-09-09	15.100	15.230	14.810	14.950	14.950	3,449,851
2022-09-08	15.100	15.370	15.070	15.120	15.120	3,494,942
2022-09-07	15.170	15.300	15.050	15.120	15.120	2,978,000
2022-09-06	15.100	15.260	15.030	15.180	15.180	2,751,739
2022-09-05	15.250	15.280	15.000	15.110	15.110	2,500,855
2022-09-02	15.150	15.470	15.050	15.270	15.270	2,954,491
2022-09-01	14.700	15.450	14.700	15.100	15.100	3,747,511
2022-08-31	15.390	15.530	14.800	14.900	14.900	5,172,712
2022-08-30	15.300	15.750	15.200	15.350	15.350	4,154,901
2022-08-29	14.990	15.490	14.830	15.320	15.320	4,123,200
2022-08-26	15.910	15.990	15.160	15.230	15.230	7,129,091
2022-08-25	16.160	16.650	15.660	15.760	15.760	8,648,200
2022-08-24	17.190	17.250	16.170	16.300	16.300	11,134,683
2022-08-23	17.550	18.050	17.000	17.120	17.120	14,364,457
2022-08-22	17.830	19.220	17.520	17.520	17.520	19,286,925
2022-08-19	18.000	19.450	17.820	18.100	18.100	27,386,573
2022-08-18	16.600	18.340	16.270	17.720	17.720	22,598,230
2022-08-17	15.860	17.200	15.850	16.670	16.670	9,058,795
2022-08-16	15.830	16.380	15.700	15.980	15.980	4,592,505
2022-08-15	15.850	15.850	15.610	15.730	15.730	2,864,392
2022-08-12	16.240	16.350	15.780	15.850	15.850	4,843,500
2022-08-11	15.950	16.400	15.900	16.250	16.250	6,550,633
2022-08-10	15.950	16.080	15.740	15.840	15.840	4,017,800
2022-08-09	16.100	16.110	15.700	16.000	16.000	6,515,106
2022-08-08	16.090	16.670	15.780	16.160	16.160	7,807,803
2022-08-05	15.550	16.230	15.360	16.160	16.160	9,588,812
2022-08-04	15.550	15.770	15.300	15.550	15.550	5,861,663

← NewerPage 17 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.