Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.500	7.590	7.420	7.450	7.090	9,629,223
2023-02-01	7.420	7.550	7.330	7.540	7.176	11,687,789
2023-01-31	7.240	7.420	7.220	7.380	7.023	8,580,679
2023-01-30	7.220	7.320	7.180	7.280	6.928	7,924,689
2023-01-20	7.190	7.220	7.120	7.180	6.833	6,335,624
2023-01-19	7.120	7.210	7.030	7.180	6.833	7,329,312
2023-01-18	7.000	7.090	6.970	7.070	6.728	3,569,638
2023-01-17	7.080	7.130	7.000	7.020	6.681	4,270,100
2023-01-16	6.960	7.130	6.960	7.110	6.766	6,158,133
2023-01-13	6.940	6.980	6.900	6.960	6.624	2,495,121
2023-01-12	6.880	6.980	6.880	6.940	6.605	3,084,300
2023-01-11	6.990	7.010	6.890	6.900	6.567	3,324,400
2023-01-10	7.010	7.060	6.950	6.990	6.652	3,214,071
2023-01-09	7.070	7.080	6.990	7.000	6.662	3,958,963
2023-01-06	6.990	7.070	6.970	7.010	6.671	5,199,927
2023-01-05	7.060	7.080	6.970	6.990	6.652	4,199,362
2023-01-04	6.900	7.110	6.880	7.030	6.690	6,590,792
2023-01-03	6.770	6.970	6.680	6.960	6.624	8,712,999
2022-12-30	6.600	6.720	6.590	6.710	6.386	3,974,815
2022-12-29	6.630	6.740	6.560	6.610	6.291	4,598,394
2022-12-28	6.690	6.740	6.600	6.620	6.300	4,806,550
2022-12-27	6.760	6.770	6.640	6.700	6.376	4,464,900
2022-12-26	6.740	6.770	6.670	6.760	6.433	4,216,646
2022-12-23	6.690	6.840	6.640	6.730	6.405	6,271,050
2022-12-22	6.750	6.850	6.700	6.710	6.386	4,988,224
2022-12-21	6.800	6.940	6.750	6.790	6.462	5,596,048
2022-12-20	7.050	7.050	6.790	6.790	6.462	7,405,468
2022-12-19	7.040	7.200	6.960	7.010	6.671	7,277,744
2022-12-16	7.120	7.130	7.010	7.040	6.700	5,307,832
2022-12-15	7.170	7.230	7.110	7.160	6.814	6,789,200
2022-12-14	7.070	7.380	7.040	7.230	6.881	13,739,852
2022-12-13	7.130	7.140	7.010	7.030	6.690	6,073,104
2022-12-12	7.060	7.150	7.040	7.130	6.785	5,330,480
2022-12-09	7.130	7.160	7.030	7.100	6.757	8,109,203
2022-12-08	7.310	7.320	7.090	7.130	6.785	13,678,365
2022-12-07	7.290	7.340	7.210	7.300	6.947	7,121,710
2022-12-06	7.500	7.510	7.250	7.280	6.928	11,633,154
2022-12-05	7.430	7.560	7.350	7.520	7.157	13,495,270
2022-12-02	7.300	7.600	7.260	7.420	7.061	16,063,497
2022-12-01	7.180	7.310	7.170	7.270	6.919	9,431,808
2022-11-30	7.300	7.310	7.110	7.130	6.785	9,104,717
2022-11-29	7.300	7.380	7.240	7.300	6.947	7,894,172
2022-11-28	7.320	7.320	7.080	7.250	6.900	8,754,031
2022-11-25	7.460	7.470	7.310	7.370	7.014	7,433,302
2022-11-24	7.380	7.530	7.350	7.450	7.090	11,197,593
2022-11-23	7.370	7.440	7.170	7.370	7.014	12,955,516
2022-11-22	7.470	7.630	7.380	7.430	7.071	13,832,333
2022-11-21	7.540	7.680	7.360	7.470	7.109	16,070,754
2022-11-18	7.530	7.820	7.530	7.580	7.214	29,254,918
2022-11-17	7.580	7.740	7.500	7.680	7.309	32,830,294
2022-11-16	7.970	7.970	7.460	7.550	7.185	51,507,579
2022-11-15	7.010	7.880	7.010	7.880	7.499	33,655,473
2022-11-14	7.400	7.670	7.090	7.160	6.814	32,403,822
2022-11-11	7.300	7.460	7.140	7.400	7.042	32,819,351
2022-11-10	7.100	7.330	7.070	7.190	6.843	18,670,720
2022-11-09	7.280	7.310	7.160	7.210	6.862	16,520,196
2022-11-08	7.120	7.280	7.000	7.280	6.928	28,098,919
2022-11-07	7.060	7.250	7.020	7.110	6.766	21,450,933
2022-11-04	6.900	7.030	6.780	7.020	6.681	20,458,938
2022-11-03	6.960	7.040	6.810	6.870	6.538	20,870,000

← NewerPage 16 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.