Costar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.850 | 20.130 | 19.500 | 19.950 | 19.644 | 6,477,717 |
| 2021-11-08 | 20.300 | 20.330 | 19.680 | 19.860 | 19.556 | 8,902,474 |
| 2021-11-05 | 19.680 | 21.650 | 19.540 | 20.340 | 20.029 | 16,620,335 |
| 2021-11-04 | 19.400 | 19.880 | 19.220 | 19.870 | 19.566 | 9,633,479 |
| 2021-11-03 | 19.410 | 19.850 | 18.900 | 19.290 | 18.995 | 6,534,017 |
| 2021-11-02 | 19.450 | 19.820 | 19.060 | 19.480 | 19.182 | 10,260,554 |
| 2021-11-01 | 18.930 | 19.670 | 18.820 | 19.440 | 19.142 | 11,187,113 |
| 2021-10-29 | 17.590 | 19.480 | 17.550 | 19.150 | 18.857 | 12,558,782 |
| 2021-10-28 | 18.390 | 18.660 | 17.670 | 17.710 | 17.439 | 4,295,249 |
| 2021-10-27 | 18.620 | 18.640 | 18.260 | 18.590 | 18.305 | 4,440,275 |
| 2021-10-26 | 18.680 | 19.130 | 18.670 | 18.840 | 18.551 | 6,688,660 |
| 2021-10-25 | 18.400 | 18.450 | 17.950 | 18.410 | 18.128 | 4,395,329 |
← NewerPage 21 of 21 · 1,212 trading days
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.