Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.800 | 8.080 | 7.050 | 7.300 | 7.234 | 42,097,450 |
| 2026-07-17 | 8.020 | 8.600 | 7.690 | 7.770 | 7.700 | 32,121,071 |
| 2026-07-16 | 7.880 | 8.300 | 7.860 | 8.100 | 8.027 | 23,830,794 |
| 2026-07-15 | 8.020 | 8.380 | 8.000 | 8.040 | 7.968 | 18,233,650 |
| 2026-07-14 | 7.780 | 8.120 | 7.520 | 8.110 | 8.037 | 19,433,486 |
| 2026-07-13 | 8.190 | 8.300 | 7.730 | 7.780 | 7.710 | 21,015,250 |
| 2026-07-10 | 8.300 | 8.450 | 8.180 | 8.250 | 8.176 | 15,511,350 |
| 2026-07-09 | 8.190 | 8.380 | 8.130 | 8.320 | 8.245 | 16,400,289 |
| 2026-07-08 | 8.330 | 8.400 | 8.080 | 8.180 | 8.107 | 15,374,250 |
| 2026-07-07 | 8.300 | 8.470 | 8.230 | 8.330 | 8.255 | 19,484,552 |
| 2026-07-06 | 8.000 | 8.640 | 7.990 | 8.360 | 8.285 | 27,123,950 |
| 2026-07-03 | 7.830 | 8.150 | 7.770 | 8.090 | 8.017 | 21,111,800 |
| 2026-07-02 | 7.720 | 8.130 | 7.690 | 7.810 | 7.740 | 24,120,953 |
| 2026-07-01 | 7.220 | 7.820 | 7.210 | 7.730 | 7.661 | 26,733,324 |
| 2026-06-30 | 7.060 | 7.320 | 6.900 | 7.230 | 7.165 | 17,722,800 |
| 2026-06-29 | 6.890 | 7.140 | 6.610 | 7.080 | 7.016 | 23,753,150 |
| 2026-06-26 | 7.390 | 7.400 | 6.900 | 6.900 | 6.838 | 20,458,420 |
| 2026-06-25 | 7.500 | 7.560 | 7.160 | 7.480 | 7.373 | 26,566,351 |
| 2026-06-24 | 7.770 | 7.780 | 7.470 | 7.490 | 7.383 | 18,682,350 |
| 2026-06-23 | 7.720 | 8.090 | 7.680 | 7.790 | 7.679 | 23,109,134 |
| 2026-06-22 | 7.600 | 7.740 | 7.340 | 7.720 | 7.610 | 22,198,450 |
| 2026-06-18 | 7.800 | 8.010 | 7.660 | 7.690 | 7.580 | 20,342,191 |
| 2026-06-17 | 8.120 | 8.150 | 7.660 | 7.900 | 7.787 | 27,223,991 |
| 2026-06-16 | 8.100 | 8.360 | 7.940 | 8.050 | 7.935 | 42,581,517 |
| 2026-06-15 | 7.320 | 8.100 | 7.310 | 8.100 | 7.984 | 33,568,606 |
| 2026-06-12 | 7.400 | 7.520 | 7.240 | 7.360 | 7.255 | 11,574,800 |
| 2026-06-11 | 7.410 | 7.510 | 7.020 | 7.400 | 7.294 | 20,882,100 |
| 2026-06-10 | 7.320 | 7.550 | 7.300 | 7.450 | 7.344 | 12,922,803 |
| 2026-06-09 | 7.280 | 7.590 | 7.210 | 7.400 | 7.294 | 14,285,407 |
| 2026-06-08 | 7.390 | 7.570 | 7.190 | 7.270 | 7.166 | 15,270,150 |
| 2026-06-05 | 7.530 | 7.590 | 7.220 | 7.480 | 7.373 | 14,762,060 |
| 2026-06-04 | 7.890 | 7.890 | 7.400 | 7.530 | 7.422 | 19,108,650 |
| 2026-06-03 | 7.880 | 8.000 | 7.780 | 7.910 | 7.797 | 15,357,600 |
| 2026-06-02 | 7.830 | 7.980 | 7.630 | 7.870 | 7.758 | 17,564,806 |
| 2026-06-01 | 7.940 | 8.070 | 7.720 | 7.820 | 7.708 | 17,725,343 |
| 2026-05-29 | 8.040 | 8.100 | 7.840 | 7.930 | 7.817 | 12,904,572 |
| 2026-05-28 | 7.950 | 8.220 | 7.860 | 8.050 | 7.935 | 13,555,774 |
| 2026-05-27 | 8.140 | 8.240 | 7.890 | 7.940 | 7.827 | 17,494,644 |
| 2026-05-26 | 8.320 | 8.340 | 8.070 | 8.190 | 8.073 | 17,720,787 |
| 2026-05-25 | 8.290 | 8.450 | 8.250 | 8.400 | 8.280 | 22,675,521 |
| 2026-05-22 | 8.370 | 8.560 | 8.190 | 8.330 | 8.211 | 24,834,975 |
| 2026-05-21 | 8.500 | 8.740 | 8.250 | 8.330 | 8.211 | 30,823,719 |
| 2026-05-20 | 8.580 | 8.650 | 8.250 | 8.530 | 8.408 | 30,490,550 |
| 2026-05-19 | 8.070 | 8.600 | 8.040 | 8.520 | 8.398 | 43,003,700 |
| 2026-05-18 | 7.970 | 8.380 | 7.880 | 8.120 | 8.004 | 32,980,001 |
| 2026-05-15 | 7.910 | 8.640 | 7.910 | 8.180 | 8.063 | 58,174,629 |
| 2026-05-14 | 7.800 | 8.070 | 7.600 | 7.860 | 7.748 | 29,584,554 |
| 2026-05-13 | 7.490 | 7.770 | 7.360 | 7.730 | 7.620 | 28,072,823 |
| 2026-05-12 | 7.410 | 7.570 | 7.270 | 7.530 | 7.422 | 25,636,470 |
| 2026-05-11 | 7.270 | 7.390 | 7.110 | 7.380 | 7.275 | 17,890,123 |
| 2026-05-08 | 7.160 | 7.320 | 7.130 | 7.270 | 7.166 | 16,991,970 |
| 2026-05-07 | 7.130 | 7.240 | 7.060 | 7.190 | 7.087 | 18,852,966 |
| 2026-05-06 | 7.120 | 7.240 | 7.070 | 7.120 | 7.018 | 27,916,364 |
| 2026-04-30 | 6.910 | 7.030 | 6.850 | 6.900 | 6.801 | 20,444,412 |
| 2026-04-29 | 6.730 | 6.900 | 6.680 | 6.850 | 6.752 | 18,222,269 |
| 2026-04-28 | 7.110 | 7.120 | 6.800 | 6.830 | 6.732 | 32,688,529 |
| 2026-04-27 | 7.140 | 7.210 | 7.020 | 7.170 | 7.068 | 36,525,041 |
| 2026-04-24 | 7.520 | 7.540 | 7.100 | 7.170 | 7.068 | 55,159,033 |
| 2026-04-23 | 6.940 | 7.450 | 6.890 | 7.450 | 7.344 | 25,294,684 |
| 2026-04-22 | 6.660 | 6.820 | 6.600 | 6.770 | 6.673 | 9,549,500 |
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.