Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.500 | 5.760 | 5.460 | 5.710 | 5.434 | 11,814,042 |
| 2024-04-25 | 5.390 | 5.650 | 5.330 | 5.550 | 5.282 | 9,354,015 |
| 2024-04-24 | 5.240 | 5.380 | 5.210 | 5.370 | 5.111 | 8,158,682 |
| 2024-04-23 | 5.150 | 5.260 | 5.140 | 5.210 | 4.958 | 8,968,412 |
| 2024-04-22 | 5.180 | 5.320 | 5.120 | 5.270 | 5.015 | 6,213,359 |
| 2024-04-19 | 5.200 | 5.280 | 5.160 | 5.220 | 4.968 | 6,949,069 |
| 2024-04-18 | 5.270 | 5.300 | 5.160 | 5.260 | 5.006 | 9,590,846 |
| 2024-04-17 | 4.940 | 5.280 | 4.920 | 5.280 | 5.025 | 11,486,901 |
| 2024-04-16 | 5.250 | 5.300 | 4.810 | 4.890 | 4.654 | 14,257,275 |
| 2024-04-15 | 5.540 | 5.570 | 5.140 | 5.240 | 4.987 | 11,016,100 |
| 2024-04-12 | 5.570 | 5.670 | 5.510 | 5.510 | 5.244 | 5,743,887 |
| 2024-04-11 | 5.560 | 5.710 | 5.520 | 5.610 | 5.339 | 7,015,407 |
| 2024-04-10 | 5.750 | 5.790 | 5.500 | 5.560 | 5.291 | 9,261,573 |
| 2024-04-09 | 5.700 | 5.780 | 5.690 | 5.750 | 5.472 | 4,502,800 |
| 2024-04-08 | 5.930 | 5.930 | 5.700 | 5.720 | 5.444 | 6,170,240 |
| 2024-04-03 | 5.970 | 6.000 | 5.850 | 5.950 | 5.662 | 5,546,043 |
| 2024-04-02 | 5.970 | 6.010 | 5.930 | 5.970 | 5.682 | 5,831,801 |
| 2024-04-01 | 5.920 | 5.960 | 5.870 | 5.950 | 5.662 | 5,366,900 |
| 2024-03-29 | 5.850 | 5.880 | 5.750 | 5.870 | 5.586 | 3,031,141 |
| 2024-03-28 | 5.680 | 5.900 | 5.650 | 5.820 | 5.539 | 7,274,688 |
| 2024-03-27 | 5.860 | 5.910 | 5.630 | 5.660 | 5.386 | 7,396,800 |
| 2024-03-26 | 5.940 | 5.960 | 5.800 | 5.870 | 5.586 | 8,837,224 |
| 2024-03-25 | 6.040 | 6.230 | 5.940 | 5.950 | 5.662 | 11,187,893 |
| 2024-03-22 | 6.160 | 6.160 | 5.970 | 6.040 | 5.748 | 8,575,300 |
| 2024-03-21 | 6.120 | 6.200 | 6.060 | 6.160 | 5.862 | 9,614,714 |
| 2024-03-20 | 6.060 | 6.120 | 6.040 | 6.120 | 5.824 | 9,318,402 |
| 2024-03-19 | 6.110 | 6.140 | 6.040 | 6.070 | 5.777 | 8,348,800 |
| 2024-03-18 | 6.010 | 6.110 | 6.000 | 6.110 | 5.815 | 8,422,650 |
| 2024-03-15 | 5.940 | 6.010 | 5.910 | 6.010 | 5.720 | 6,914,147 |
| 2024-03-14 | 6.030 | 6.060 | 5.850 | 5.940 | 5.653 | 7,957,764 |
| 2024-03-13 | 5.970 | 6.060 | 5.940 | 6.020 | 5.729 | 9,591,700 |
| 2024-03-12 | 5.900 | 5.990 | 5.860 | 5.990 | 5.701 | 8,307,005 |
| 2024-03-11 | 5.800 | 5.900 | 5.790 | 5.900 | 5.615 | 8,344,900 |
| 2024-03-08 | 5.800 | 5.850 | 5.720 | 5.810 | 5.529 | 6,604,021 |
| 2024-03-07 | 5.910 | 5.990 | 5.760 | 5.780 | 5.501 | 8,954,508 |
| 2024-03-06 | 5.840 | 5.900 | 5.800 | 5.870 | 5.586 | 8,862,081 |
| 2024-03-05 | 6.000 | 6.010 | 5.830 | 5.850 | 5.567 | 12,539,453 |
| 2024-03-04 | 6.100 | 6.150 | 5.940 | 6.040 | 5.748 | 11,204,248 |
| 2024-03-01 | 6.060 | 6.210 | 5.990 | 6.080 | 5.786 | 12,859,397 |
| 2024-02-29 | 5.790 | 6.040 | 5.760 | 6.030 | 5.739 | 16,614,799 |
| 2024-02-28 | 6.360 | 6.620 | 5.880 | 5.880 | 5.596 | 28,444,648 |
| 2024-02-27 | 5.980 | 6.190 | 5.960 | 6.130 | 5.834 | 15,719,560 |
| 2024-02-26 | 6.290 | 6.290 | 5.860 | 5.940 | 5.653 | 21,204,700 |
| 2024-02-23 | 5.640 | 5.840 | 5.620 | 5.810 | 5.529 | 12,604,361 |
| 2024-02-22 | 5.600 | 5.680 | 5.580 | 5.640 | 5.367 | 10,290,900 |
| 2024-02-21 | 5.580 | 5.770 | 5.450 | 5.610 | 5.339 | 13,492,403 |
| 2024-02-20 | 5.570 | 5.640 | 5.390 | 5.630 | 5.358 | 13,032,427 |
| 2024-02-19 | 5.740 | 5.740 | 5.450 | 5.580 | 5.310 | 22,623,929 |
| 2024-02-08 | 4.870 | 5.300 | 4.750 | 5.220 | 4.968 | 15,462,821 |
| 2024-02-07 | 4.830 | 4.970 | 4.640 | 4.860 | 4.625 | 15,193,171 |
| 2024-02-06 | 4.730 | 5.050 | 4.330 | 4.880 | 4.644 | 20,644,155 |
| 2024-02-05 | 5.300 | 5.300 | 4.810 | 4.810 | 4.578 | 13,028,700 |
| 2024-02-02 | 5.650 | 5.770 | 5.120 | 5.340 | 5.082 | 8,481,001 |
| 2024-02-01 | 5.830 | 5.850 | 5.510 | 5.660 | 5.386 | 7,123,505 |
| 2024-01-31 | 6.120 | 6.130 | 5.750 | 5.810 | 5.529 | 6,819,400 |
| 2024-01-30 | 6.340 | 6.360 | 6.100 | 6.120 | 5.824 | 4,961,201 |
| 2024-01-29 | 6.520 | 6.560 | 6.280 | 6.310 | 6.005 | 5,364,240 |
| 2024-01-26 | 6.460 | 6.620 | 6.440 | 6.500 | 6.186 | 4,899,089 |
| 2024-01-25 | 6.350 | 6.480 | 6.250 | 6.470 | 6.157 | 5,781,792 |
| 2024-01-24 | 6.080 | 6.400 | 6.000 | 6.320 | 6.015 | 7,564,889 |
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.