Costar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.520	19.100	18.450	18.930	18.640	4,791,867
2022-02-08	18.450	18.580	18.130	18.560	18.276	3,854,271
2022-02-07	18.560	18.740	18.250	18.490	18.207	3,445,717
2022-01-28	18.030	18.520	17.930	18.240	17.961	3,399,462
2022-01-27	18.400	18.600	17.920	17.980	17.705	3,857,495
2022-01-26	18.300	18.690	18.220	18.450	18.167	3,259,234
2022-01-25	19.120	19.300	18.300	18.300	18.020	4,861,662
2022-01-24	19.120	19.330	19.020	19.120	18.827	2,883,273
2022-01-21	19.200	19.380	18.910	19.270	18.975	3,663,261
2022-01-20	19.980	20.070	19.160	19.200	18.906	6,172,194
2022-01-19	20.360	20.600	19.690	19.970	19.664	6,351,328
2022-01-18	20.870	20.880	20.240	20.390	20.078	4,482,366
2022-01-17	20.290	21.010	20.280	20.880	20.560	5,739,736
2022-01-14	20.290	20.480	19.950	20.270	19.960	4,578,691
2022-01-13	20.800	20.800	20.060	20.140	19.832	6,000,048
2022-01-12	20.560	20.890	20.560	20.810	20.491	4,413,577
2022-01-11	20.830	21.280	20.310	20.520	20.206	5,937,301
2022-01-10	21.000	21.280	20.400	20.820	20.501	5,986,935
2022-01-07	21.820	22.010	21.100	21.210	20.885	6,344,318
2022-01-06	21.900	22.150	21.320	22.000	21.663	7,322,027
2022-01-05	22.930	23.010	22.050	22.310	21.968	8,336,899
2022-01-04	22.050	23.000	22.050	22.940	22.589	9,798,886
2021-12-31	22.510	22.900	22.010	22.140	21.801	7,676,747
2021-12-30	21.440	23.220	21.400	22.470	22.126	13,513,440
2021-12-29	21.290	21.700	21.040	21.500	21.171	7,096,365
2021-12-28	21.500	21.500	21.010	21.260	20.934	4,621,667
2021-12-27	21.280	21.630	20.700	21.080	20.757	7,142,996
2021-12-24	22.640	23.160	21.200	21.300	20.974	12,770,078
2021-12-23	22.450	22.890	22.300	22.670	22.323	8,800,464
2021-12-22	22.900	23.140	22.410	22.950	22.599	9,651,360
2021-12-21	22.570	22.970	22.350	22.740	22.392	5,628,301
2021-12-20	22.430	23.140	22.210	22.610	22.264	7,967,358
2021-12-17	23.670	23.680	22.500	22.510	22.165	12,752,774
2021-12-16	23.150	24.060	23.020	23.660	23.298	13,847,290
2021-12-15	23.290	23.830	22.920	22.980	22.628	9,920,078
2021-12-14	23.020	23.740	22.900	23.440	23.081	12,439,019
2021-12-13	23.230	23.580	22.600	23.290	22.933	14,543,715
2021-12-10	23.960	24.190	22.990	23.270	22.914	17,692,809
2021-12-09	23.950	24.700	23.500	23.700	23.337	34,020,699
2021-12-08	21.290	23.230	21.270	23.230	22.874	15,479,685
2021-12-07	21.680	22.070	20.630	21.120	20.797	12,144,266
2021-12-06	20.950	22.800	20.950	21.720	21.387	17,171,817
2021-12-03	20.980	21.450	20.780	20.870	20.550	6,672,986
2021-12-02	21.980	22.070	20.790	20.800	20.481	9,059,493
2021-12-01	21.920	22.300	21.450	21.870	21.535	11,010,556
2021-11-30	20.650	22.600	20.620	21.730	21.397	17,992,729
2021-11-29	20.210	20.900	20.120	20.650	20.334	7,119,747
2021-11-26	21.170	21.350	20.400	20.580	20.265	11,983,456
2021-11-25	22.240	22.240	21.110	21.180	20.856	13,308,319
2021-11-24	21.260	22.750	20.770	22.300	21.958	18,648,844
2021-11-23	21.710	21.940	21.190	21.210	20.885	11,351,044
2021-11-22	20.650	22.050	20.520	21.730	21.397	18,466,480
2021-11-19	20.760	21.180	20.390	20.500	20.186	13,640,145
2021-11-18	21.880	21.940	20.580	20.740	20.422	15,611,496
2021-11-17	21.780	22.300	21.500	21.830	21.496	13,643,490
2021-11-16	20.550	22.770	20.530	22.100	21.762	25,510,211
2021-11-15	21.000	21.500	20.610	20.700	20.383	11,494,546
2021-11-12	20.850	21.800	20.770	21.090	20.767	12,159,781
2021-11-11	20.450	21.630	20.220	21.110	20.787	14,762,054
2021-11-10	19.820	20.830	19.500	20.640	20.324	11,008,760

← NewerPage 20 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.