Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.640	15.950	14.640	15.640	15.640	10,824,474
2022-08-02	15.280	15.680	14.790	14.950	14.950	5,138,827
2022-08-01	15.020	15.490	15.020	15.430	15.430	4,296,377
2022-07-29	15.280	15.280	15.000	15.010	15.010	2,596,830
2022-07-28	15.130	15.350	15.130	15.320	15.320	3,724,432
2022-07-27	15.050	15.270	14.980	15.130	15.130	2,573,700
2022-07-26	15.040	15.160	14.780	15.060	15.060	2,340,832
2022-07-25	15.270	15.500	15.020	15.120	15.120	3,274,018
2022-07-22	14.810	15.350	14.780	15.160	15.160	5,018,738
2022-07-21	14.870	14.990	14.780	14.800	14.800	2,668,321
2022-07-20	14.550	15.290	14.550	14.960	14.960	4,382,822
2022-07-19	14.370	14.530	14.250	14.530	14.530	2,151,639
2022-07-18	13.990	14.280	13.990	14.250	14.250	2,123,700
2022-07-15	14.710	14.720	13.960	13.990	13.990	4,200,022
2022-07-14	14.470	14.860	14.450	14.720	14.720	2,746,121
2022-07-13	14.510	14.700	14.450	14.700	14.700	1,613,079
2022-07-12	14.840	14.920	14.630	14.630	14.406	2,111,179
2022-07-11	15.090	15.090	14.800	14.840	14.613	2,101,725
2022-07-08	15.210	15.330	15.100	15.140	14.908	2,340,485
2022-07-07	14.810	15.790	14.800	15.200	14.967	5,022,636
2022-07-06	14.860	15.010	14.660	14.790	14.564	2,277,300
2022-07-05	14.950	15.190	14.700	14.790	14.564	3,435,520
2022-07-04	14.880	15.100	14.760	15.040	14.810	2,700,172
2022-07-01	15.040	15.400	14.980	14.980	14.751	3,277,900
2022-06-30	15.000	15.160	14.900	15.030	14.800	3,235,781
2022-06-29	15.530	15.550	14.980	15.000	14.770	4,818,500
2022-06-28	15.330	15.640	15.120	15.570	15.332	5,116,068
2022-06-27	15.390	15.600	15.230	15.290	15.056	3,559,502
2022-06-24	15.310	15.510	15.210	15.380	15.144	4,719,972
2022-06-23	14.860	15.270	14.860	15.270	15.036	4,573,848
2022-06-22	15.300	15.300	14.870	14.890	14.662	4,219,247
2022-06-21	15.480	15.560	15.070	15.180	14.948	5,379,967
2022-06-20	15.700	15.790	15.400	15.560	15.322	5,958,984
2022-06-17	15.380	15.880	15.050	15.700	15.460	8,358,410
2022-06-16	14.970	15.460	14.970	15.390	15.154	5,754,180
2022-06-15	15.210	15.420	15.020	15.030	14.800	6,481,400
2022-06-14	15.160	15.360	14.800	15.210	14.977	6,252,923
2022-06-13	15.370	15.630	15.180	15.410	15.174	6,658,131
2022-06-10	15.090	15.730	14.910	15.550	15.312	9,048,461
2022-06-09	15.480	15.790	14.940	15.050	14.820	8,856,469
2022-06-08	16.200	16.250	15.380	15.750	15.509	10,959,954
2022-06-07	17.000	17.080	15.930	16.130	15.883	16,787,527
2022-06-06	16.890	17.400	16.200	16.950	16.690	22,088,903
2022-06-02	15.310	18.650	15.310	17.770	17.498	31,485,540
2022-06-01	17.750	18.710	16.470	17.000	16.740	34,674,976
2022-05-31	15.670	17.010	15.320	17.010	16.750	20,061,562
2022-05-30	14.380	15.460	14.200	15.460	15.223	10,999,798
2022-05-27	13.860	14.200	13.660	14.050	13.835	5,239,600
2022-05-26	13.770	14.080	13.460	13.600	13.392	3,689,700
2022-05-25	13.200	13.790	13.200	13.700	13.490	2,827,000
2022-05-24	13.790	13.880	13.220	13.220	13.018	3,177,325
2022-05-23	13.680	13.780	13.540	13.740	13.530	1,527,059
2022-05-20	13.680	13.740	13.440	13.560	13.352	2,069,934
2022-05-19	13.150	13.550	13.130	13.490	13.283	2,433,316
2022-05-18	13.010	13.460	13.010	13.370	13.165	3,053,451
2022-05-17	13.000	13.140	12.840	12.980	12.781	1,561,400
2022-05-16	13.030	13.190	12.970	13.090	12.890	2,039,425
2022-05-13	13.040	13.070	12.840	12.940	12.742	1,662,000
2022-05-12	12.730	13.040	12.660	12.940	12.742	1,847,375
2022-05-11	12.780	13.170	12.730	12.830	12.634	2,759,274

← NewerPage 18 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.