Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.160 | 7.400 | 7.120 | 7.310 | 7.310 | 11,524,250 |
| 2026-10-19 | 7.190 | 7.190 | 6.950 | 7.180 | 7.180 | 14,110,200 |
| 2026-10-16 | 7.360 | 7.440 | 7.020 | 7.060 | 7.060 | 22,542,123 |
| 2026-10-15 | 7.330 | 7.460 | 7.170 | 7.240 | 7.240 | 17,798,980 |
| 2026-10-14 | 7.890 | 7.900 | 7.540 | 7.580 | 7.580 | 17,424,600 |
| 2026-10-13 | 8.000 | 8.070 | 7.680 | 7.900 | 7.900 | 22,444,500 |
| 2026-10-12 | 8.400 | 8.480 | 8.110 | 8.140 | 8.140 | 16,792,484 |
| 2026-10-09 | 8.680 | 8.690 | 7.930 | 8.390 | 8.390 | 30,240,885 |
| 2026-10-08 | 8.650 | 8.980 | 8.560 | 8.600 | 8.600 | 20,836,350 |
| 2026-09-30 | 8.920 | 9.000 | 8.500 | 8.560 | 8.560 | 23,685,328 |
| 2026-09-29 | 8.390 | 9.080 | 8.390 | 8.820 | 8.820 | 31,232,115 |
| 2026-09-28 | 8.880 | 8.900 | 8.350 | 8.480 | 8.480 | 40,623,715 |
| 2026-09-24 | 8.770 | 9.120 | 8.640 | 8.910 | 8.910 | 46,164,141 |
| 2026-09-23 | 9.450 | 9.450 | 8.610 | 8.760 | 8.760 | 60,556,551 |
| 2026-09-22 | 8.450 | 9.270 | 8.380 | 9.270 | 9.270 | 27,481,654 |
| 2026-09-21 | 7.810 | 8.450 | 7.790 | 8.430 | 8.430 | 24,642,199 |
| 2026-09-18 | 7.730 | 7.830 | 7.720 | 7.810 | 7.810 | 8,624,913 |
| 2026-09-17 | 7.840 | 7.870 | 7.670 | 7.700 | 7.700 | 8,838,438 |
| 2026-09-16 | 7.720 | 7.860 | 7.600 | 7.810 | 7.810 | 7,354,177 |
| 2026-09-15 | 7.920 | 7.950 | 7.750 | 7.790 | 7.720 | 6,133,900 |
| 2026-09-14 | 7.780 | 7.980 | 7.750 | 7.920 | 7.849 | 7,693,000 |
| 2026-09-11 | 8.000 | 8.030 | 7.780 | 7.810 | 7.740 | 9,497,800 |
| 2026-09-10 | 8.080 | 8.180 | 7.980 | 8.060 | 7.988 | 8,849,463 |
| 2026-09-09 | 7.880 | 8.140 | 7.880 | 8.130 | 8.057 | 11,479,839 |
| 2026-09-08 | 7.990 | 8.050 | 7.910 | 7.950 | 7.879 | 10,069,508 |
| 2026-09-07 | 7.990 | 8.120 | 7.940 | 8.050 | 7.978 | 10,938,997 |
| 2026-09-04 | 8.090 | 8.200 | 7.940 | 7.990 | 7.918 | 12,162,350 |
| 2026-09-03 | 8.150 | 8.210 | 8.060 | 8.080 | 8.007 | 12,907,950 |
| 2026-09-02 | 8.100 | 8.280 | 8.060 | 8.070 | 7.998 | 20,218,984 |
| 2026-09-01 | 8.120 | 8.250 | 8.020 | 8.190 | 8.116 | 19,704,050 |
| 2026-08-31 | 7.690 | 8.030 | 7.620 | 7.990 | 7.918 | 19,204,588 |
| 2026-08-28 | 7.750 | 7.790 | 7.620 | 7.680 | 7.611 | 7,759,499 |
| 2026-08-27 | 7.700 | 7.790 | 7.640 | 7.730 | 7.661 | 10,168,350 |
| 2026-08-26 | 7.820 | 7.920 | 7.700 | 7.700 | 7.631 | 9,240,900 |
| 2026-08-25 | 7.570 | 7.870 | 7.430 | 7.830 | 7.760 | 14,308,201 |
| 2026-08-24 | 7.490 | 7.890 | 7.420 | 7.600 | 7.532 | 18,877,232 |
| 2026-08-21 | 7.420 | 7.420 | 7.230 | 7.370 | 7.304 | 9,270,687 |
| 2026-08-20 | 7.640 | 7.640 | 7.400 | 7.460 | 7.393 | 8,321,450 |
| 2026-08-19 | 7.750 | 7.850 | 7.500 | 7.550 | 7.482 | 15,366,100 |
| 2026-08-18 | 7.900 | 7.970 | 7.800 | 7.860 | 7.789 | 11,836,300 |
| 2026-08-17 | 7.840 | 7.950 | 7.610 | 7.930 | 7.859 | 18,229,593 |
| 2026-08-14 | 7.690 | 7.860 | 7.520 | 7.840 | 7.770 | 17,884,795 |
| 2026-08-13 | 7.460 | 7.800 | 7.420 | 7.690 | 7.621 | 16,102,300 |
| 2026-08-12 | 7.390 | 7.560 | 7.330 | 7.440 | 7.373 | 8,783,734 |
| 2026-08-11 | 7.400 | 7.490 | 7.300 | 7.340 | 7.274 | 11,651,656 |
| 2026-08-10 | 7.040 | 7.520 | 6.960 | 7.410 | 7.343 | 19,032,509 |
| 2026-08-07 | 7.030 | 7.100 | 6.800 | 7.070 | 7.007 | 13,107,563 |
| 2026-08-06 | 6.950 | 7.140 | 6.900 | 7.070 | 7.007 | 13,224,000 |
| 2026-08-05 | 6.950 | 7.040 | 6.860 | 6.920 | 6.858 | 13,823,400 |
| 2026-08-04 | 6.810 | 6.990 | 6.780 | 6.930 | 6.868 | 15,221,719 |
| 2026-08-03 | 6.610 | 6.790 | 6.580 | 6.780 | 6.719 | 14,365,283 |
| 2026-07-31 | 6.530 | 6.740 | 6.500 | 6.620 | 6.561 | 18,876,534 |
| 2026-07-30 | 6.770 | 6.850 | 6.360 | 6.430 | 6.372 | 25,315,564 |
| 2026-07-29 | 6.840 | 6.980 | 6.710 | 6.820 | 6.759 | 16,757,499 |
| 2026-07-28 | 6.680 | 6.880 | 6.660 | 6.820 | 6.759 | 11,968,699 |
| 2026-07-27 | 6.670 | 6.830 | 6.630 | 6.770 | 6.709 | 13,089,500 |
| 2026-07-24 | 6.970 | 7.000 | 6.630 | 6.640 | 6.580 | 19,775,850 |
| 2026-07-23 | 6.980 | 7.210 | 6.880 | 7.110 | 7.046 | 19,926,401 |
| 2026-07-22 | 7.200 | 7.250 | 6.910 | 7.000 | 6.937 | 21,594,700 |
| 2026-07-21 | 7.300 | 7.390 | 6.720 | 7.330 | 7.264 | 36,206,501 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0700 CNY |
| 2026-06-26 | 0.0400 CNY |
| 2025-10-15 | 0.0700 CNY |
| 2025-06-13 | 0.0700 CNY |
| 2024-05-28 | 0.0830 CNY |
| 2021-07-08 | 0.0700 CNY |
| 2020-07-08 | 0.1500 CNY |
| 2019-05-09 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.