Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.640	6.840	6.620	6.820	6.490	7,248,928
2023-10-27	6.550	6.610	6.440	6.600	6.281	3,912,969
2023-10-26	6.390	6.510	6.360	6.490	6.176	4,060,750
2023-10-25	6.390	6.500	6.390	6.420	6.110	3,715,860
2023-10-24	6.180	6.390	6.140	6.390	6.081	4,186,978
2023-10-23	6.270	6.330	6.090	6.140	5.843	3,945,750
2023-10-20	6.370	6.380	6.260	6.280	5.977	3,463,500
2023-10-19	6.410	6.460	6.350	6.360	6.053	2,426,200
2023-10-18	6.510	6.510	6.390	6.390	6.081	4,098,209
2023-10-17	6.480	6.530	6.450	6.510	6.195	2,501,254
2023-10-16	6.540	6.570	6.410	6.470	6.157	4,008,900
2023-10-13	6.610	6.610	6.520	6.540	6.224	3,329,932
2023-10-12	6.600	6.640	6.560	6.620	6.300	3,468,114
2023-10-11	6.600	6.650	6.530	6.570	6.253	3,720,507
2023-10-10	6.550	6.620	6.510	6.570	6.253	3,147,201
2023-10-09	6.710	6.710	6.520	6.550	6.233	4,604,432
2023-09-28	6.700	6.720	6.650	6.700	6.376	2,625,700
2023-09-27	6.600	6.700	6.570	6.650	6.329	2,342,500
2023-09-26	6.670	6.680	6.600	6.610	6.291	2,488,065
2023-09-25	6.760	6.760	6.640	6.680	6.357	3,337,717
2023-09-22	6.600	6.780	6.600	6.740	6.414	4,010,567
2023-09-21	6.690	6.730	6.610	6.640	6.319	3,036,200
2023-09-20	6.710	6.710	6.650	6.660	6.338	2,645,900
2023-09-19	6.730	6.750	6.650	6.690	6.367	2,946,900
2023-09-18	6.740	6.780	6.640	6.760	6.433	2,617,300
2023-09-15	6.680	6.800	6.650	6.740	6.414	3,968,907
2023-09-14	6.750	6.780	6.670	6.680	6.357	3,997,442
2023-09-13	6.890	6.920	6.710	6.750	6.424	4,496,368
2023-09-12	6.930	6.930	6.830	6.890	6.557	4,039,400
2023-09-11	6.870	6.980	6.760	6.900	6.567	6,472,366
2023-09-08	6.960	7.000	6.740	6.860	6.528	11,294,706
2023-09-07	7.030	7.220	7.020	7.060	6.719	12,325,709
2023-09-06	6.960	7.070	6.910	7.040	6.700	4,566,750
2023-09-05	6.980	7.130	6.960	6.980	6.643	7,758,672
2023-09-04	6.930	6.980	6.870	6.960	6.624	3,924,583
2023-09-01	6.820	6.910	6.800	6.910	6.576	3,441,233
2023-08-31	6.830	6.880	6.740	6.850	6.519	4,772,000
2023-08-30	6.820	6.870	6.770	6.840	6.509	5,093,800
2023-08-29	6.700	6.820	6.670	6.800	6.471	5,224,325
2023-08-28	6.850	6.900	6.700	6.710	6.386	6,967,052
2023-08-25	6.660	6.710	6.480	6.520	6.205	5,281,939
2023-08-24	6.700	6.810	6.590	6.710	6.386	4,567,240
2023-08-23	6.790	6.830	6.650	6.650	6.329	3,688,700
2023-08-22	6.880	6.930	6.690	6.830	6.500	7,338,500
2023-08-21	7.010	7.100	6.860	6.860	6.528	9,260,195
2023-08-18	7.100	7.150	6.930	6.940	6.605	5,698,036
2023-08-17	7.090	7.150	6.960	7.130	6.785	4,275,797
2023-08-16	7.130	7.150	7.030	7.060	6.719	2,424,202
2023-08-15	7.170	7.190	7.050	7.120	6.776	2,467,700
2023-08-14	7.080	7.190	7.000	7.160	6.814	3,228,895
2023-08-11	7.240	7.260	7.110	7.110	6.766	3,372,415
2023-08-10	7.150	7.260	7.140	7.250	6.900	3,188,007
2023-08-09	7.220	7.290	7.180	7.180	6.833	3,229,700
2023-08-08	7.300	7.360	7.220	7.240	6.890	3,314,750
2023-08-07	7.300	7.340	7.260	7.310	6.957	3,740,500
2023-08-04	7.230	7.370	7.230	7.340	6.985	6,251,087
2023-08-03	7.240	7.260	7.200	7.230	6.881	3,049,800
2023-08-02	7.230	7.300	7.220	7.240	6.890	3,000,340
2023-08-01	7.310	7.320	7.220	7.260	6.909	4,849,397
2023-07-31	7.260	7.410	7.250	7.310	6.957	5,351,000

← NewerPage 13 of 21 · 1,217 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.