Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.700	6.740	6.570	6.680	6.585	9,726,525
2026-04-20	6.690	6.790	6.600	6.710	6.614	9,830,500
2026-04-17	6.920	6.960	6.760	6.780	6.683	9,392,349
2026-04-16	6.800	6.920	6.760	6.910	6.811	8,099,400
2026-04-15	6.860	6.880	6.750	6.770	6.673	7,162,300
2026-04-14	6.910	6.970	6.730	6.850	6.752	9,001,757
2026-04-13	6.880	6.960	6.800	6.830	6.732	9,130,200
2026-04-10	7.010	7.060	6.920	6.920	6.821	7,476,300
2026-04-09	7.080	7.100	6.890	6.910	6.811	7,963,206
2026-04-08	7.030	7.130	6.940	7.100	6.999	10,018,750
2026-04-07	6.750	6.920	6.740	6.870	6.772	6,148,300
2026-04-03	6.940	6.960	6.720	6.730	6.634	8,285,334
2026-04-02	7.060	7.080	6.860	6.920	6.821	9,134,350
2026-04-01	7.010	7.070	6.900	7.070	6.969	11,300,849
2026-03-31	6.930	7.070	6.860	6.870	6.772	9,730,188
2026-03-30	6.800	6.930	6.760	6.900	6.801	8,471,700
2026-03-27	6.700	6.960	6.690	6.920	6.821	8,022,888
2026-03-26	7.000	7.050	6.730	6.790	6.693	12,942,250
2026-03-25	6.860	7.060	6.820	7.010	6.910	13,055,260
2026-03-24	6.700	6.830	6.590	6.820	6.723	15,489,477
2026-03-23	6.900	6.980	6.490	6.550	6.456	22,094,580
2026-03-20	7.300	7.300	7.050	7.050	6.949	11,617,167
2026-03-19	7.550	7.660	7.200	7.230	7.127	16,464,627
2026-03-18	7.290	7.600	7.270	7.600	7.491	16,314,433
2026-03-17	7.450	7.520	7.240	7.270	7.166	8,852,076
2026-03-16	7.200	7.450	7.180	7.430	7.324	11,424,550
2026-03-13	7.240	7.310	7.160	7.240	7.137	6,782,660
2026-03-12	7.380	7.390	7.240	7.250	7.146	9,288,000
2026-03-11	7.450	7.490	7.330	7.370	7.265	8,734,249
2026-03-10	7.300	7.490	7.300	7.420	7.314	10,220,849
2026-03-09	7.180	7.280	7.120	7.240	7.137	10,247,550
2026-03-06	7.120	7.340	7.100	7.310	7.206	9,648,920
2026-03-05	7.140	7.270	7.130	7.170	7.068	9,672,300
2026-03-04	7.020	7.150	7.000	7.050	6.949	12,075,907
2026-03-03	7.330	7.430	7.110	7.120	7.018	14,956,351
2026-03-02	7.540	7.600	7.270	7.330	7.225	22,960,122
2026-02-27	7.660	7.740	7.640	7.670	7.560	10,775,699
2026-02-26	7.770	7.810	7.640	7.680	7.570	14,983,303
2026-02-25	7.700	7.990	7.670	7.760	7.649	15,375,839
2026-02-24	7.700	7.790	7.590	7.710	7.600	16,252,631
2026-02-13	7.780	7.850	7.620	7.620	7.511	15,698,100
2026-02-12	7.920	7.940	7.690	7.780	7.669	20,038,700
2026-02-11	8.080	8.130	7.910	7.940	7.827	18,708,500
2026-02-10	7.820	8.270	7.810	8.120	8.004	32,654,951
2026-02-09	7.760	7.980	7.680	7.860	7.748	27,856,593
2026-02-06	7.570	7.760	7.490	7.630	7.521	15,717,223
2026-02-05	7.520	7.760	7.460	7.680	7.570	20,265,739
2026-02-04	7.730	7.780	7.500	7.570	7.462	21,868,406
2026-02-03	7.710	7.890	7.640	7.790	7.679	20,363,278
2026-02-02	7.720	7.920	7.650	7.700	7.590	26,163,977
2026-01-30	7.950	8.100	7.770	7.800	7.689	41,248,037
2026-01-29	8.160	8.400	8.050	8.120	8.004	29,222,793
2026-01-28	8.330	8.470	8.170	8.220	8.103	24,362,600
2026-01-27	8.430	8.610	8.150	8.330	8.211	27,432,181
2026-01-26	8.520	8.860	8.340	8.440	8.319	40,622,215
2026-01-23	8.110	8.610	8.050	8.380	8.260	36,830,923
2026-01-22	8.010	8.300	7.960	8.130	8.014	25,458,508
2026-01-21	8.120	8.240	7.980	8.040	7.925	26,966,071
2026-01-20	7.920	8.440	7.850	8.190	8.073	40,784,310
2026-01-19	7.900	7.950	7.750	7.950	7.836	21,703,625

← NewerPage 3 of 5 · 243 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.