Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.500	6.630	6.390	6.410	6.100	6,119,399
2022-08-02	6.760	6.760	6.400	6.500	6.186	9,528,100
2022-08-01	6.810	6.840	6.650	6.800	6.471	7,118,050
2022-07-29	6.850	6.980	6.780	6.810	6.481	8,961,415
2022-07-28	6.740	6.920	6.730	6.870	6.538	7,931,437
2022-07-27	6.550	6.770	6.550	6.750	6.424	7,383,332
2022-07-26	6.440	6.630	6.430	6.600	6.281	7,576,400
2022-07-25	6.480	6.610	6.430	6.450	6.138	4,904,615
2022-07-22	6.600	6.650	6.440	6.510	6.195	7,018,600
2022-07-21	6.430	6.680	6.400	6.600	6.281	11,172,827
2022-07-20	6.580	6.610	6.410	6.450	6.138	6,960,200
2022-07-19	6.340	6.500	6.260	6.500	6.186	12,276,856
2022-07-18	6.110	6.540	6.100	6.370	6.062	16,907,007
2022-07-15	6.500	6.680	6.120	6.140	5.843	26,398,759
2022-07-14	6.580	6.990	6.490	6.660	6.338	35,648,831
2022-07-13	6.300	6.370	6.290	6.350	6.043	4,485,474
2022-07-12	6.350	6.380	6.210	6.290	5.986	4,548,900
2022-07-11	6.350	6.360	6.210	6.320	6.015	4,133,050
2022-07-08	6.360	6.470	6.300	6.310	6.005	5,457,897
2022-07-07	6.390	6.480	6.320	6.350	6.043	3,993,700
2022-07-06	6.420	6.480	6.330	6.380	6.072	4,307,656
2022-07-05	6.600	6.630	6.340	6.450	6.138	6,348,131
2022-07-04	6.610	6.660	6.540	6.560	6.243	4,477,029
2022-07-01	6.610	6.690	6.520	6.590	6.272	5,049,851
2022-06-30	6.510	6.660	6.510	6.600	6.281	5,806,437
2022-06-29	6.530	6.630	6.380	6.530	6.214	6,932,185
2022-06-28	6.360	6.550	6.290	6.530	6.214	7,948,381
2022-06-27	6.270	6.460	6.260	6.370	6.062	6,410,243
2022-06-24	6.410	6.430	6.270	6.310	6.005	4,604,193
2022-06-23	6.180	6.360	6.150	6.320	6.015	7,929,545
2022-06-22	6.180	6.300	6.130	6.190	5.891	6,745,452
2022-06-21	6.140	6.230	6.120	6.180	5.881	6,319,250
2022-06-20	6.040	6.170	6.000	6.140	5.843	6,689,700
2022-06-17	6.110	6.140	5.920	5.990	5.701	6,650,675
2022-06-16	5.930	6.190	5.880	6.110	5.815	11,808,230
2022-06-15	5.900	6.030	5.830	5.920	5.634	5,868,776
2022-06-14	5.880	5.890	5.690	5.880	5.596	6,561,556
2022-06-13	5.870	5.950	5.830	5.900	5.615	4,989,637
2022-06-10	5.780	5.930	5.780	5.890	5.605	5,026,776
2022-06-09	6.060	6.060	5.830	5.850	5.567	6,172,400
2022-06-08	6.090	6.100	5.890	6.020	5.729	5,462,420
2022-06-07	6.170	6.200	6.050	6.070	5.777	6,535,096
2022-06-06	6.070	6.200	6.070	6.170	5.872	4,683,492
2022-06-02	6.080	6.100	5.980	6.080	5.786	5,400,558
2022-06-01	6.070	6.160	6.020	6.060	5.767	3,993,470
2022-05-31	6.060	6.090	5.980	6.070	5.777	4,456,501
2022-05-30	6.090	6.090	5.950	6.040	5.748	4,337,711
2022-05-27	6.190	6.310	6.060	6.090	5.796	5,681,131
2022-05-26	5.970	6.230	5.870	6.150	5.853	7,214,175
2022-05-25	5.850	5.990	5.850	5.960	5.672	4,727,608
2022-05-24	6.170	6.190	5.860	5.860	5.577	5,304,893
2022-05-23	6.070	6.150	6.070	6.140	5.843	3,636,342
2022-05-20	6.060	6.090	5.960	6.050	5.758	4,442,390
2022-05-19	6.020	6.080	5.980	6.040	5.748	5,517,350
2022-05-18	6.300	6.380	6.130	6.160	5.862	10,296,693
2022-05-17	6.250	6.450	6.190	6.420	6.110	13,587,386
2022-05-16	6.040	6.230	5.920	6.170	5.872	8,880,720
2022-05-13	5.910	6.000	5.860	6.000	5.710	5,054,360
2022-05-12	5.770	5.890	5.750	5.880	5.596	3,261,820
2022-05-11	5.970	5.990	5.820	5.830	5.548	5,920,853

← NewerPage 18 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.