Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.960	7.040	6.810	6.870	6.538	20,870,000
2022-11-02	7.000	7.110	6.990	7.060	6.719	23,714,259
2022-11-01	7.110	7.160	6.880	7.060	6.719	28,340,080
2022-10-31	7.140	7.350	7.010	7.120	6.776	40,157,143
2022-10-28	6.800	7.070	6.670	6.940	6.605	35,836,566
2022-10-27	6.980	7.150	6.880	6.910	6.576	30,595,058
2022-10-26	6.800	7.120	6.730	6.980	6.643	35,031,499
2022-10-25	6.600	7.050	6.500	6.920	6.586	39,268,195
2022-10-24	6.840	6.980	6.570	6.610	6.291	31,684,794
2022-10-21	7.270	7.390	6.770	6.870	6.538	50,455,193
2022-10-20	7.620	7.920	7.330	7.390	7.033	65,655,891
2022-10-19	7.350	8.350	7.240	8.030	7.642	91,405,752
2022-10-18	8.490	8.490	7.560	7.590	7.223	87,830,025
2022-10-17	8.000	8.000	8.000	8.000	7.613	12,356,827
2022-10-14	6.930	7.270	6.930	7.270	6.919	16,128,637
2022-10-13	5.940	6.610	5.880	6.610	6.291	13,688,636
2022-10-12	5.740	6.190	5.660	6.010	5.720	8,482,547
2022-10-11	5.740	5.800	5.650	5.750	5.472	2,217,450
2022-10-10	5.860	5.890	5.720	5.740	5.463	2,734,800
2022-09-30	5.940	5.990	5.860	5.860	5.577	2,398,649
2022-09-29	6.100	6.120	5.920	5.940	5.653	3,052,403
2022-09-28	6.120	6.120	6.000	6.030	5.739	2,719,600
2022-09-27	5.940	6.120	5.940	6.120	5.824	3,537,240
2022-09-26	6.120	6.120	5.910	5.920	5.634	4,525,830
2022-09-23	6.210	6.260	6.110	6.120	5.824	5,094,900
2022-09-22	6.230	6.380	6.180	6.260	5.957	4,154,200
2022-09-21	6.240	6.300	6.120	6.260	5.957	2,350,250
2022-09-20	6.210	6.320	6.200	6.240	5.938	2,519,551
2022-09-19	6.230	6.340	6.110	6.180	5.881	4,262,512
2022-09-16	6.410	6.500	6.250	6.250	5.948	4,030,800
2022-09-15	6.680	6.720	6.440	6.460	6.148	5,261,489
2022-09-14	6.570	6.750	6.500	6.710	6.386	6,640,300
2022-09-13	6.730	6.790	6.650	6.670	6.348	3,467,450
2022-09-09	6.700	6.750	6.620	6.730	6.405	3,989,102
2022-09-08	6.800	6.800	6.680	6.700	6.376	2,938,611
2022-09-07	6.830	6.830	6.750	6.770	6.443	3,902,146
2022-09-06	6.870	6.900	6.800	6.850	6.519	3,441,110
2022-09-05	6.740	6.960	6.740	6.860	6.528	5,114,272
2022-09-02	6.700	6.760	6.630	6.750	6.424	3,354,719
2022-09-01	6.740	6.860	6.630	6.670	6.348	5,250,813
2022-08-31	6.930	6.940	6.730	6.740	6.414	5,303,856
2022-08-30	6.870	6.980	6.850	6.930	6.595	5,996,366
2022-08-29	6.700	6.890	6.590	6.870	6.538	4,830,400
2022-08-26	6.770	6.830	6.740	6.780	6.452	3,703,700
2022-08-25	6.800	6.860	6.670	6.770	6.443	5,207,957
2022-08-24	6.930	6.960	6.710	6.720	6.395	5,454,608
2022-08-23	6.950	6.960	6.840	6.920	6.586	5,599,525
2022-08-22	6.850	6.960	6.780	6.950	6.614	5,675,558
2022-08-19	6.980	6.990	6.870	6.870	6.538	5,300,133
2022-08-18	7.010	7.050	6.860	6.940	6.605	7,455,600
2022-08-17	7.120	7.150	7.000	7.040	6.700	6,813,556
2022-08-16	7.120	7.220	7.070	7.100	6.757	6,046,957
2022-08-15	7.130	7.200	7.050	7.080	6.738	8,611,050
2022-08-12	7.050	7.240	6.980	7.130	6.785	9,664,260
2022-08-11	6.880	7.060	6.860	7.010	6.671	9,547,859
2022-08-10	6.880	6.900	6.810	6.880	6.548	6,223,213
2022-08-09	6.870	6.900	6.710	6.860	6.528	10,375,887
2022-08-08	6.880	6.920	6.640	6.820	6.490	10,652,729
2022-08-05	6.580	6.850	6.540	6.760	6.433	10,263,150
2022-08-04	6.430	6.570	6.400	6.540	6.224	7,446,850

← NewerPage 17 of 21 · 1,218 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.