Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.500 | 4.590 | 4.470 | 4.550 | 4.396 | 3,490,996 |
| 2024-07-24 | 4.590 | 4.620 | 4.500 | 4.510 | 4.357 | 5,735,383 |
| 2024-07-23 | 4.690 | 4.720 | 4.590 | 4.590 | 4.435 | 4,470,040 |
| 2024-07-22 | 4.680 | 4.720 | 4.630 | 4.700 | 4.541 | 3,350,113 |
| 2024-07-19 | 4.720 | 4.730 | 4.630 | 4.690 | 4.531 | 4,239,603 |
| 2024-07-18 | 4.670 | 4.730 | 4.600 | 4.720 | 4.560 | 4,035,166 |
| 2024-07-17 | 4.750 | 4.760 | 4.660 | 4.690 | 4.531 | 4,946,236 |
| 2024-07-16 | 4.680 | 4.780 | 4.680 | 4.750 | 4.589 | 7,488,688 |
| 2024-07-15 | 4.810 | 4.810 | 4.660 | 4.690 | 4.531 | 5,891,638 |
| 2024-07-12 | 4.730 | 4.870 | 4.710 | 4.790 | 4.628 | 7,091,855 |
| 2024-07-11 | 4.590 | 4.720 | 4.580 | 4.700 | 4.541 | 7,817,135 |
| 2024-07-10 | 4.600 | 4.620 | 4.500 | 4.520 | 4.367 | 5,401,134 |
| 2024-07-09 | 4.600 | 4.650 | 4.460 | 4.630 | 4.473 | 6,962,972 |
| 2024-07-08 | 4.780 | 4.780 | 4.590 | 4.610 | 4.454 | 4,526,711 |
| 2024-07-05 | 4.750 | 4.810 | 4.660 | 4.790 | 4.628 | 4,580,005 |
| 2024-07-04 | 4.890 | 4.900 | 4.730 | 4.740 | 4.580 | 4,927,500 |
| 2024-07-03 | 4.940 | 4.970 | 4.870 | 4.890 | 4.725 | 4,954,288 |
| 2024-07-02 | 4.860 | 5.080 | 4.840 | 4.980 | 4.812 | 7,945,100 |
| 2024-07-01 | 4.830 | 4.880 | 4.760 | 4.860 | 4.696 | 3,452,532 |
| 2024-06-28 | 4.850 | 4.950 | 4.800 | 4.830 | 4.667 | 5,466,775 |
| 2024-06-27 | 4.910 | 5.000 | 4.830 | 4.850 | 4.686 | 4,441,900 |
| 2024-06-26 | 4.780 | 4.940 | 4.740 | 4.930 | 4.763 | 5,749,400 |
| 2024-06-25 | 4.790 | 4.890 | 4.730 | 4.790 | 4.628 | 6,328,327 |
| 2024-06-24 | 5.010 | 5.010 | 4.780 | 4.790 | 4.628 | 5,999,500 |
| 2024-06-21 | 4.980 | 5.060 | 4.940 | 5.030 | 4.860 | 4,084,410 |
| 2024-06-20 | 5.100 | 5.110 | 4.960 | 4.980 | 4.812 | 4,368,300 |
| 2024-06-19 | 5.170 | 5.180 | 5.100 | 5.100 | 4.928 | 2,711,100 |
| 2024-06-18 | 5.090 | 5.180 | 5.090 | 5.160 | 4.985 | 4,599,573 |
| 2024-06-17 | 5.080 | 5.170 | 5.060 | 5.120 | 4.947 | 5,533,800 |
| 2024-06-14 | 5.090 | 5.160 | 5.030 | 5.140 | 4.966 | 4,557,245 |
| 2024-06-13 | 5.210 | 5.240 | 5.090 | 5.110 | 4.937 | 4,348,098 |
| 2024-06-12 | 5.070 | 5.240 | 5.060 | 5.180 | 5.005 | 5,282,960 |
| 2024-06-11 | 5.090 | 5.120 | 4.990 | 5.080 | 4.908 | 6,102,775 |
| 2024-06-07 | 4.950 | 5.110 | 4.950 | 5.090 | 4.918 | 6,362,651 |
| 2024-06-06 | 5.120 | 5.140 | 4.840 | 4.910 | 4.744 | 10,535,101 |
| 2024-06-05 | 5.220 | 5.230 | 5.100 | 5.110 | 4.937 | 4,838,171 |
| 2024-06-04 | 5.260 | 5.270 | 5.140 | 5.240 | 5.063 | 5,625,023 |
| 2024-06-03 | 5.480 | 5.520 | 5.210 | 5.260 | 5.082 | 7,418,651 |
| 2024-05-31 | 5.380 | 5.460 | 5.380 | 5.460 | 5.275 | 4,206,768 |
| 2024-05-30 | 5.360 | 5.440 | 5.330 | 5.380 | 5.198 | 3,199,783 |
| 2024-05-29 | 5.430 | 5.490 | 5.370 | 5.410 | 5.227 | 3,868,286 |
| 2024-05-28 | 5.560 | 5.630 | 5.400 | 5.420 | 5.237 | 5,124,102 |
| 2024-05-27 | 5.550 | 5.590 | 5.410 | 5.530 | 5.263 | 5,392,568 |
| 2024-05-24 | 5.600 | 5.670 | 5.510 | 5.530 | 5.263 | 5,097,400 |
| 2024-05-23 | 5.770 | 5.770 | 5.580 | 5.600 | 5.329 | 5,430,591 |
| 2024-05-22 | 5.780 | 5.800 | 5.710 | 5.770 | 5.491 | 4,845,300 |
| 2024-05-21 | 5.800 | 5.820 | 5.700 | 5.740 | 5.463 | 4,054,100 |
| 2024-05-20 | 5.850 | 5.900 | 5.800 | 5.820 | 5.539 | 6,566,453 |
| 2024-05-17 | 5.790 | 5.810 | 5.710 | 5.790 | 5.510 | 4,473,568 |
| 2024-05-16 | 5.750 | 5.810 | 5.740 | 5.770 | 5.491 | 5,922,050 |
| 2024-05-15 | 5.810 | 5.810 | 5.720 | 5.730 | 5.453 | 3,763,450 |
| 2024-05-14 | 5.570 | 5.800 | 5.570 | 5.770 | 5.491 | 5,793,400 |
| 2024-05-13 | 5.810 | 5.810 | 5.690 | 5.700 | 5.425 | 6,520,134 |
| 2024-05-10 | 5.840 | 5.850 | 5.720 | 5.770 | 5.491 | 5,818,350 |
| 2024-05-09 | 5.720 | 5.830 | 5.710 | 5.820 | 5.539 | 5,189,832 |
| 2024-05-08 | 5.800 | 5.840 | 5.700 | 5.730 | 5.453 | 7,084,944 |
| 2024-05-07 | 5.820 | 5.860 | 5.800 | 5.840 | 5.558 | 5,959,869 |
| 2024-05-06 | 5.810 | 5.880 | 5.790 | 5.860 | 5.577 | 7,079,260 |
| 2024-04-30 | 5.750 | 5.820 | 5.680 | 5.730 | 5.453 | 7,561,350 |
| 2024-04-29 | 5.710 | 5.750 | 5.620 | 5.720 | 5.444 | 11,322,578 |
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.