Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.150	7.350	7.120	7.310	6.957	8,767,351
2023-07-27	7.220	7.220	7.130	7.140	6.795	3,731,826
2023-07-26	7.190	7.250	7.170	7.190	6.843	4,279,500
2023-07-25	7.080	7.220	7.080	7.190	6.843	6,787,667
2023-07-24	7.100	7.100	6.990	7.070	6.728	3,170,410
2023-07-21	7.000	7.080	6.980	7.050	6.709	2,862,183
2023-07-20	7.090	7.120	7.020	7.030	6.690	3,107,200
2023-07-19	7.030	7.100	7.020	7.080	6.738	3,084,100
2023-07-18	7.150	7.150	7.030	7.040	6.700	3,491,375
2023-07-17	7.080	7.140	7.040	7.130	6.785	3,351,350
2023-07-14	7.070	7.200	7.040	7.120	6.776	4,759,450
2023-07-13	7.000	7.090	7.000	7.080	6.738	4,086,683
2023-07-12	7.160	7.170	6.990	7.000	6.662	6,533,627
2023-07-11	7.090	7.160	7.050	7.150	6.804	3,654,750
2023-07-10	7.110	7.130	7.050	7.080	6.738	3,789,233
2023-07-07	7.080	7.140	6.990	7.100	6.757	5,384,028
2023-07-06	7.140	7.240	7.100	7.110	6.766	4,438,400
2023-07-05	7.200	7.310	7.140	7.160	6.814	5,367,612
2023-07-04	7.210	7.260	7.180	7.230	6.881	3,617,770
2023-07-03	7.180	7.270	7.130	7.230	6.881	5,593,320
2023-06-30	7.150	7.220	7.120	7.190	6.843	3,734,926
2023-06-29	7.080	7.190	7.070	7.160	6.814	3,784,766
2023-06-28	7.260	7.260	6.980	7.110	6.766	6,853,383
2023-06-27	7.080	7.270	7.060	7.250	6.900	5,028,591
2023-06-26	7.300	7.350	7.040	7.060	6.719	7,595,284
2023-06-21	7.560	7.580	7.310	7.330	6.976	6,748,700
2023-06-20	7.630	7.630	7.520	7.520	7.157	8,253,300
2023-06-19	7.700	7.720	7.590	7.640	7.271	8,110,036
2023-06-16	7.620	7.770	7.520	7.640	7.271	9,634,484
2023-06-15	7.560	7.670	7.510	7.570	7.204	8,173,324
2023-06-14	7.640	7.650	7.450	7.560	7.195	12,070,200
2023-06-13	7.390	7.720	7.390	7.680	7.309	14,122,974
2023-06-12	7.320	7.480	7.270	7.440	7.080	5,077,382
2023-06-09	7.290	7.350	7.200	7.320	6.966	6,214,383
2023-06-08	7.360	7.390	7.240	7.320	6.966	5,134,483
2023-06-07	7.360	7.460	7.340	7.410	7.052	4,786,900
2023-06-06	7.490	7.570	7.370	7.390	7.033	7,584,510
2023-06-05	7.440	7.520	7.400	7.490	7.128	4,704,002
2023-06-02	7.440	7.500	7.380	7.440	7.080	7,888,302
2023-06-01	7.220	7.560	7.220	7.470	7.109	14,443,740
2023-05-31	7.180	7.310	7.180	7.290	6.938	7,715,004
2023-05-30	7.160	7.210	7.080	7.200	6.852	4,556,886
2023-05-29	7.120	7.220	7.110	7.140	6.795	4,663,094
2023-05-26	7.170	7.180	7.080	7.150	6.804	3,799,042
2023-05-25	7.180	7.240	7.080	7.190	6.843	6,200,741
2023-05-24	7.100	7.290	7.060	7.220	6.871	7,818,373
2023-05-23	7.230	7.240	7.050	7.080	6.738	5,041,792
2023-05-22	7.160	7.260	7.140	7.200	6.852	4,333,900
2023-05-19	7.230	7.240	7.150	7.190	6.843	4,381,045
2023-05-18	7.100	7.250	7.100	7.220	6.871	6,085,545
2023-05-17	7.030	7.130	6.960	7.120	6.776	4,534,996
2023-05-16	7.230	7.230	7.030	7.080	6.738	7,707,627
2023-05-15	7.210	7.250	7.060	7.240	6.890	7,016,850
2023-05-12	7.300	7.400	7.230	7.250	6.900	7,183,950
2023-05-11	7.170	7.440	7.160	7.340	6.985	9,917,418
2023-05-10	7.160	7.260	7.130	7.190	6.843	5,333,555
2023-05-09	7.330	7.350	7.170	7.190	6.843	8,784,134
2023-05-08	7.400	7.420	7.250	7.330	6.976	7,463,311
2023-05-05	7.320	7.350	7.220	7.340	6.985	7,069,648
2023-05-04	7.260	7.420	7.240	7.350	6.995	8,401,182

← NewerPage 14 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.