Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.180	6.240	5.950	6.080	5.786	7,047,485
2024-01-22	6.580	6.630	6.100	6.150	5.853	6,702,751
2024-01-19	6.670	6.760	6.540	6.580	6.262	6,070,732
2024-01-18	6.740	6.740	6.440	6.620	6.300	7,245,600
2024-01-17	6.870	6.910	6.730	6.740	6.414	3,902,600
2024-01-16	6.940	6.950	6.730	6.880	6.548	6,714,407
2024-01-15	6.870	6.960	6.840	6.910	6.576	3,521,549
2024-01-12	6.980	6.980	6.880	6.900	6.567	3,711,432
2024-01-11	6.860	7.000	6.830	6.980	6.643	4,338,531
2024-01-10	6.940	6.980	6.800	6.810	6.481	4,713,583
2024-01-09	6.970	7.020	6.880	6.950	6.614	4,959,100
2024-01-08	7.060	7.100	6.920	6.940	6.605	5,852,600
2024-01-05	7.200	7.210	6.990	7.040	6.700	5,500,562
2024-01-04	7.070	7.160	7.040	7.140	6.795	5,375,877
2024-01-03	7.100	7.140	7.040	7.100	6.757	4,122,524
2024-01-02	7.110	7.230	7.100	7.120	6.776	5,485,158
2023-12-29	7.030	7.120	7.010	7.110	6.766	4,338,150
2023-12-28	6.950	7.060	6.840	7.030	6.690	4,210,853
2023-12-27	6.850	6.980	6.820	6.960	6.624	4,731,071
2023-12-26	6.990	7.010	6.800	6.850	6.519	5,527,919
2023-12-25	6.990	7.140	6.930	6.980	6.643	7,398,344
2023-12-22	7.170	7.220	6.940	6.980	6.643	8,739,795
2023-12-21	7.040	7.180	6.980	7.170	6.824	7,727,170
2023-12-20	7.150	7.200	7.030	7.030	6.690	6,057,549
2023-12-19	7.040	7.180	7.040	7.130	6.785	6,199,250
2023-12-18	7.140	7.160	7.020	7.030	6.690	6,428,259
2023-12-15	7.120	7.180	7.050	7.150	6.804	6,013,053
2023-12-14	7.100	7.230	7.100	7.150	6.804	9,008,350
2023-12-13	7.190	7.210	7.070	7.090	6.747	7,746,650
2023-12-12	7.040	7.220	7.040	7.200	6.852	10,469,812
2023-12-11	6.990	7.090	6.950	7.070	6.728	10,314,352
2023-12-08	7.190	7.250	6.980	6.980	6.643	15,970,049
2023-12-07	7.140	7.460	7.060	7.210	6.862	19,774,673
2023-12-06	7.150	7.210	6.980	7.130	6.785	12,317,290
2023-12-05	7.100	7.360	7.060	7.150	6.804	19,607,003
2023-12-04	7.190	7.480	7.060	7.260	6.909	27,685,316
2023-12-01	6.870	7.310	6.870	7.280	6.928	18,592,380
2023-11-30	6.920	6.980	6.850	6.900	6.567	3,691,968
2023-11-29	6.980	7.050	6.930	6.980	6.643	3,880,100
2023-11-28	6.950	7.010	6.920	6.970	6.633	3,731,447
2023-11-27	6.960	7.050	6.900	6.960	6.624	6,352,560
2023-11-24	7.050	7.080	6.990	7.010	6.671	4,355,324
2023-11-23	7.030	7.090	6.950	7.060	6.719	4,197,850
2023-11-22	7.030	7.110	7.010	7.030	6.690	4,161,506
2023-11-21	7.020	7.130	7.010	7.040	6.700	4,664,074
2023-11-20	7.000	7.020	6.960	6.990	6.652	4,595,605
2023-11-17	6.950	7.000	6.910	6.990	6.652	3,926,223
2023-11-16	6.920	6.990	6.890	6.920	6.586	3,308,975
2023-11-15	6.950	6.990	6.910	6.920	6.586	3,265,511
2023-11-14	6.940	6.960	6.870	6.910	6.576	3,434,169
2023-11-13	6.870	6.950	6.850	6.930	6.595	3,237,605
2023-11-10	6.830	6.890	6.780	6.870	6.538	3,468,853
2023-11-09	6.800	6.860	6.800	6.830	6.500	3,355,363
2023-11-08	6.810	6.880	6.790	6.830	6.500	3,476,822
2023-11-07	6.860	6.880	6.770	6.830	6.500	4,043,128
2023-11-06	6.830	6.870	6.800	6.840	6.509	3,651,515
2023-11-03	6.730	6.850	6.700	6.820	6.490	3,352,000
2023-11-02	6.790	6.840	6.720	6.730	6.405	3,086,049
2023-11-01	6.780	6.820	6.710	6.790	6.462	3,582,900
2023-10-31	6.820	6.830	6.700	6.760	6.433	5,273,813

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.