Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.110	7.310	7.110	7.290	6.938	10,687,013
2023-04-27	7.120	7.220	7.040	7.050	6.709	9,393,680
2023-04-26	7.200	7.300	7.060	7.160	6.814	10,143,970
2023-04-25	7.360	7.430	7.100	7.250	6.900	14,647,356
2023-04-24	7.350	7.490	7.280	7.350	6.995	12,042,547
2023-04-21	7.740	7.780	7.260	7.270	6.919	22,814,085
2023-04-20	7.910	7.910	7.490	7.810	7.433	27,835,618
2023-04-19	8.020	8.250	7.930	7.970	7.585	24,145,449
2023-04-18	8.180	8.230	7.930	8.050	7.661	24,259,390
2023-04-17	8.580	8.580	8.130	8.170	7.775	44,511,221
2023-04-14	7.850	8.500	7.770	8.500	8.089	36,755,488
2023-04-13	7.800	7.850	7.720	7.730	7.356	6,219,774
2023-04-12	7.840	7.910	7.720	7.840	7.461	7,640,850
2023-04-11	7.780	7.860	7.700	7.840	7.461	7,243,080
2023-04-10	8.130	8.130	7.730	7.740	7.366	11,863,789
2023-04-07	7.970	8.110	7.850	8.080	7.690	10,059,128
2023-04-06	7.960	8.100	7.880	7.990	7.604	9,913,792
2023-04-04	8.070	8.180	7.960	8.000	7.613	11,645,300
2023-04-03	7.960	8.110	7.860	8.070	7.680	12,823,665
2023-03-31	7.800	7.950	7.760	7.910	7.528	7,740,859
2023-03-30	7.910	7.910	7.740	7.800	7.423	7,307,159
2023-03-29	7.910	7.980	7.840	7.900	7.518	6,889,396
2023-03-28	8.140	8.140	7.900	7.930	7.547	9,690,508
2023-03-27	8.150	8.250	7.990	8.110	7.718	16,635,407
2023-03-24	8.400	8.430	8.180	8.260	7.861	18,862,379
2023-03-23	8.130	8.470	8.060	8.340	7.937	29,718,768
2023-03-22	8.110	8.150	8.000	8.100	7.709	14,323,387
2023-03-21	7.970	8.200	7.870	8.120	7.728	18,812,136
2023-03-20	7.960	8.150	7.840	7.880	7.499	18,062,683
2023-03-17	7.790	8.130	7.710	8.000	7.613	36,811,234
2023-03-16	7.680	7.970	7.430	7.700	7.328	37,663,122
2023-03-15	7.200	7.810	7.200	7.810	7.433	11,894,280
2023-03-14	7.260	7.300	7.000	7.100	6.757	6,212,600
2023-03-13	7.180	7.320	7.110	7.320	6.966	5,048,550
2023-03-10	7.320	7.390	7.220	7.250	6.900	4,854,800
2023-03-09	7.440	7.470	7.300	7.360	7.004	4,881,011
2023-03-08	7.270	7.470	7.220	7.430	7.071	5,905,302
2023-03-07	7.570	7.600	7.330	7.330	6.976	8,231,000
2023-03-06	7.720	7.750	7.520	7.560	7.195	7,230,400
2023-03-03	7.740	7.850	7.640	7.720	7.347	9,244,495
2023-03-02	7.900	7.900	7.690	7.740	7.366	11,440,800
2023-03-01	7.430	7.850	7.430	7.850	7.471	16,150,954
2023-02-28	7.410	7.570	7.400	7.500	7.138	7,010,135
2023-02-27	7.540	7.550	7.330	7.360	7.004	7,236,953
2023-02-24	7.500	7.610	7.460	7.550	7.185	6,329,590
2023-02-23	7.700	7.700	7.480	7.510	7.147	8,173,553
2023-02-22	7.560	7.680	7.520	7.680	7.309	6,165,584
2023-02-21	7.750	7.750	7.540	7.630	7.261	8,440,700
2023-02-20	7.510	7.730	7.490	7.720	7.347	10,369,416
2023-02-17	7.700	7.720	7.460	7.490	7.128	16,974,513
2023-02-16	7.680	8.160	7.620	7.700	7.328	22,796,873
2023-02-15	7.630	7.680	7.590	7.680	7.309	8,057,300
2023-02-14	7.760	7.790	7.590	7.640	7.271	9,749,356
2023-02-13	7.660	7.830	7.630	7.750	7.375	17,149,274
2023-02-10	7.480	8.220	7.470	7.700	7.328	20,388,361
2023-02-09	7.400	7.520	7.390	7.490	7.128	6,929,150
2023-02-08	7.590	7.610	7.400	7.420	7.061	7,116,500
2023-02-07	7.530	7.600	7.470	7.590	7.223	7,428,501
2023-02-06	7.470	7.570	7.410	7.510	7.147	8,318,562
2023-02-03	7.540	7.680	7.380	7.470	7.109	10,408,256

← NewerPage 15 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.