Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.780	13.170	12.730	12.830	12.634	2,759,274
2022-05-10	12.540	12.850	12.430	12.780	12.584	1,765,135
2022-05-09	12.740	12.890	12.400	12.730	12.535	1,719,700
2022-05-06	12.600	12.850	12.440	12.620	12.427	2,301,172
2022-05-05	12.660	13.090	12.340	12.820	12.624	3,286,600
2022-04-29	12.000	12.780	11.800	12.550	12.358	3,709,353
2022-04-28	11.700	12.150	11.620	11.750	11.570	4,283,635
2022-04-27	11.590	12.120	11.320	12.070	11.885	8,771,478
2022-04-26	13.160	13.290	12.520	12.580	12.387	2,446,001
2022-04-25	14.140	14.140	12.960	13.110	12.909	3,854,574
2022-04-22	14.780	14.790	14.280	14.330	14.111	2,659,974
2022-04-21	15.140	15.370	14.730	14.790	14.564	2,270,145
2022-04-20	15.400	15.430	15.170	15.250	15.016	1,863,709
2022-04-19	15.140	15.350	15.100	15.290	15.056	1,446,800
2022-04-18	14.920	15.200	14.680	15.130	14.898	1,519,940
2022-04-15	15.280	15.280	14.770	14.930	14.701	2,353,469
2022-04-14	15.210	15.350	15.060	15.300	15.066	1,863,500
2022-04-13	15.350	15.380	15.170	15.190	14.957	1,318,581
2022-04-12	15.200	15.480	15.030	15.440	15.204	1,973,800
2022-04-11	15.740	15.740	15.100	15.200	14.967	3,131,022
2022-04-08	15.910	16.010	15.620	15.800	15.558	2,321,256
2022-04-07	16.150	16.390	15.910	15.950	15.706	2,215,254
2022-04-06	16.150	16.400	16.150	16.270	16.021	1,853,729
2022-04-01	16.120	16.240	15.900	16.150	15.903	2,152,900
2022-03-31	16.350	16.570	16.100	16.260	16.011	3,353,228
2022-03-30	16.220	16.530	16.150	16.460	16.208	1,677,763
2022-03-29	16.400	16.670	16.060	16.090	15.844	2,318,130
2022-03-28	16.350	16.490	16.020	16.400	16.149	2,249,629
2022-03-25	16.700	16.790	16.420	16.470	16.218	1,963,857
2022-03-24	16.700	16.760	16.440	16.460	16.208	2,459,169
2022-03-23	16.810	17.040	16.610	16.860	16.602	2,520,024
2022-03-22	17.080	17.080	16.590	16.720	16.464	3,012,782
2022-03-21	16.530	17.300	16.410	16.900	16.641	4,525,379
2022-03-18	16.360	16.530	16.270	16.500	16.247	2,166,772
2022-03-17	16.260	16.660	16.230	16.380	16.129	3,344,100
2022-03-16	15.730	16.260	15.410	16.220	15.972	3,907,253
2022-03-15	16.480	16.590	15.600	15.600	15.361	4,689,431
2022-03-14	17.030	17.130	16.550	16.550	16.297	3,337,900
2022-03-11	16.850	17.180	16.500	17.160	16.897	4,709,676
2022-03-10	17.260	17.500	17.100	17.160	16.897	3,940,874
2022-03-09	17.720	17.850	16.090	16.990	16.730	6,730,724
2022-03-08	18.230	18.400	17.670	17.720	17.449	4,315,360
2022-03-07	18.750	18.880	18.210	18.290	18.010	3,475,631
2022-03-04	19.220	19.220	18.670	18.800	18.512	3,437,927
2022-03-03	19.600	19.600	18.970	19.050	18.758	4,870,127
2022-03-02	19.640	19.670	19.340	19.410	19.113	4,634,025
2022-03-01	19.600	19.730	19.390	19.640	19.339	3,824,400
2022-02-28	19.690	19.950	19.310	19.480	19.182	7,929,645
2022-02-25	19.490	20.080	19.260	19.650	19.349	8,835,335
2022-02-24	19.530	20.130	19.300	19.630	19.329	10,019,419
2022-02-23	19.220	19.660	19.160	19.540	19.241	5,179,984
2022-02-22	19.160	19.450	18.880	19.210	18.916	4,572,183
2022-02-21	18.720	19.250	18.630	19.240	18.945	5,111,077
2022-02-18	18.500	18.720	18.340	18.700	18.414	2,277,081
2022-02-17	18.730	18.880	18.540	18.610	18.325	3,196,366
2022-02-16	18.550	18.810	18.470	18.730	18.443	3,595,494
2022-02-15	18.470	18.730	18.350	18.570	18.286	3,136,694
2022-02-14	17.920	18.420	17.800	18.330	18.049	3,474,187
2022-02-11	18.740	18.740	18.130	18.180	17.902	3,840,736
2022-02-10	18.920	19.000	18.650	18.750	18.463	3,559,716

← NewerPage 19 of 21 · 1,212 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.