Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.380	7.490	7.300	7.460	7.100	6,272,465
2022-02-07	7.240	7.410	7.180	7.380	7.023	9,319,189
2022-01-28	7.120	7.260	7.010	7.110	6.766	10,235,073
2022-01-27	7.400	7.420	7.080	7.110	6.766	10,838,510
2022-01-26	7.410	7.570	7.320	7.390	7.033	6,719,851
2022-01-25	7.780	7.840	7.350	7.360	7.004	11,733,366
2022-01-24	7.910	7.950	7.750	7.800	7.423	8,386,092
2022-01-21	8.100	8.250	7.870	7.880	7.499	14,578,150
2022-01-20	8.320	8.350	8.140	8.140	7.747	11,940,545
2022-01-19	8.340	8.480	8.250	8.310	7.908	11,278,917
2022-01-18	8.610	8.640	8.280	8.340	7.937	14,765,539
2022-01-17	8.280	8.690	8.280	8.620	8.203	16,042,583
2022-01-14	8.570	8.600	8.240	8.270	7.870	12,907,131
2022-01-13	8.380	8.930	8.370	8.550	8.137	19,011,697
2022-01-12	8.310	8.430	8.250	8.390	7.985	8,900,561
2022-01-11	8.370	8.660	8.210	8.310	7.908	13,192,289
2022-01-10	8.360	8.510	8.000	8.420	8.013	18,862,274
2022-01-07	9.090	9.140	8.550	8.550	8.137	22,590,122
2022-01-06	8.730	9.060	8.560	9.050	8.613	26,159,740
2022-01-05	8.710	8.890	8.480	8.730	8.308	19,889,764
2022-01-04	8.340	8.630	8.300	8.600	8.184	14,536,810
2021-12-31	8.500	8.550	8.340	8.370	7.966	13,414,955
2021-12-30	8.210	8.560	8.160	8.510	8.099	18,931,178
2021-12-29	8.220	8.310	8.130	8.210	7.813	8,304,112
2021-12-28	8.350	8.390	8.190	8.260	7.861	9,416,510
2021-12-27	8.210	8.350	8.000	8.300	7.899	14,328,981
2021-12-24	8.550	8.590	8.230	8.230	7.832	17,194,424
2021-12-23	8.460	8.870	8.440	8.650	8.232	25,084,714
2021-12-22	8.270	8.670	8.230	8.590	8.175	24,194,496
2021-12-21	8.270	8.300	8.150	8.260	7.861	15,023,862
2021-12-20	8.500	8.700	8.150	8.190	7.794	24,164,821
2021-12-17	8.480	8.700	8.300	8.520	8.108	28,067,874
2021-12-16	8.280	8.890	8.260	8.450	8.042	43,038,178
2021-12-15	7.880	8.800	7.820	8.480	8.070	44,570,525
2021-12-14	7.840	8.190	7.750	8.020	7.632	35,602,712
2021-12-13	7.720	8.210	7.600	7.930	7.547	38,190,008
2021-12-10	7.350	7.720	7.270	7.460	7.100	21,771,915
2021-12-09	7.260	7.400	7.220	7.360	7.004	11,928,304
2021-12-08	7.290	7.320	7.190	7.280	6.928	10,261,004
2021-12-07	7.260	7.300	7.170	7.270	6.919	11,981,430
2021-12-06	7.450	7.450	7.210	7.230	6.881	16,777,649
2021-12-03	7.560	7.620	7.320	7.410	7.052	38,036,957
2021-12-02	7.170	7.790	7.090	7.790	7.414	43,195,779
2021-12-01	7.000	7.170	6.890	7.080	6.738	16,717,584
2021-11-30	6.840	6.970	6.730	6.960	6.624	10,123,042
2021-11-29	6.800	6.920	6.770	6.840	6.509	6,205,930
2021-11-26	6.940	6.950	6.820	6.840	6.509	5,673,188
2021-11-25	7.000	7.030	6.930	6.950	6.614	4,969,852
2021-11-24	7.000	7.010	6.910	6.980	6.643	4,585,480
2021-11-23	6.940	7.050	6.940	6.970	6.633	5,060,874
2021-11-22	6.990	7.030	6.920	6.970	6.633	5,312,471
2021-11-19	6.880	7.100	6.830	6.990	6.652	8,942,763
2021-11-18	6.990	7.070	6.830	6.860	6.528	7,049,594
2021-11-17	6.950	7.070	6.930	6.990	6.652	4,647,150
2021-11-16	7.030	7.080	6.960	6.970	6.633	5,095,098
2021-11-15	6.930	7.060	6.880	7.050	6.709	8,246,666
2021-11-12	6.830	6.940	6.760	6.920	6.586	5,562,120
2021-11-11	6.810	6.880	6.790	6.830	6.500	4,822,380
2021-11-10	6.750	6.830	6.730	6.820	6.490	4,824,581
2021-11-09	6.800	6.830	6.720	6.780	6.452	4,603,667

← NewerPage 20 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.