Shenzhen Comix Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.160	7.160	7.050	7.070	6.892	10,770,847
2025-07-21	7.070	7.130	7.040	7.120	6.941	13,520,247
2025-07-18	7.100	7.110	7.020	7.060	6.882	6,943,600
2025-07-17	7.040	7.090	7.020	7.070	6.892	7,424,200
2025-07-16	6.950	7.120	6.950	7.050	6.872	10,555,399
2025-07-15	7.050	7.060	6.900	6.960	6.785	10,363,000
2025-07-14	7.070	7.090	7.020	7.060	6.882	6,556,103
2025-07-11	7.060	7.080	7.010	7.060	6.882	9,439,850
2025-07-10	7.030	7.080	7.010	7.050	6.872	8,140,502
2025-07-09	7.080	7.080	7.010	7.050	6.872	8,280,867
2025-07-08	6.990	7.060	6.970	7.040	6.863	6,874,800
2025-07-07	6.950	6.990	6.920	6.990	6.814	4,395,600
2025-07-04	7.030	7.050	6.950	6.950	6.775	7,819,067
2025-07-03	7.030	7.060	7.010	7.040	6.863	5,746,200
2025-07-02	7.100	7.100	6.990	7.020	6.843	8,520,002
2025-07-01	7.140	7.140	7.030	7.090	6.911	8,358,900
2025-06-30	7.070	7.140	7.030	7.130	6.950	10,390,800
2025-06-27	7.020	7.110	7.010	7.030	6.853	10,486,536
2025-06-26	7.060	7.090	6.990	7.020	6.843	12,774,992
2025-06-25	7.050	7.110	7.010	7.090	6.911	12,993,000
2025-06-24	6.910	7.050	6.910	7.040	6.863	10,597,769
2025-06-23	6.770	6.930	6.690	6.910	6.736	9,138,467
2025-06-20	6.910	7.030	6.830	6.850	6.677	10,795,500
2025-06-19	7.130	7.170	6.950	6.960	6.785	19,440,350
2025-06-18	7.390	7.400	7.120	7.180	6.999	25,711,800
2025-06-17	7.750	7.780	7.400	7.460	7.272	27,855,247
2025-06-16	7.560	7.960	7.560	7.690	7.496	28,590,387
2025-06-13	7.860	8.110	7.650	7.750	7.555	43,191,967
2025-06-12	7.760	7.980	7.710	7.910	7.642	37,718,262
2025-06-11	7.520	8.120	7.520	7.950	7.681	52,155,957
2025-06-10	7.430	7.660	7.300	7.570	7.314	30,177,756
2025-06-09	7.330	7.430	7.290	7.390	7.140	12,177,300
2025-06-06	7.360	7.390	7.270	7.330	7.082	10,122,492
2025-06-05	7.480	7.510	7.350	7.400	7.150	13,781,356
2025-06-04	7.370	7.480	7.330	7.480	7.227	17,600,325
2025-06-03	7.160	7.490	7.160	7.400	7.150	23,542,861
2025-05-30	7.270	7.390	7.200	7.220	6.976	14,049,300
2025-05-29	7.230	7.310	7.160	7.290	7.043	16,318,760
2025-05-28	7.150	7.400	6.990	7.330	7.082	22,502,907
2025-05-27	7.020	7.360	7.010	7.180	6.937	19,166,313
2025-05-26	6.900	7.050	6.870	7.050	6.812	8,724,330
2025-05-23	7.080	7.080	6.900	6.900	6.667	11,742,530
2025-05-22	7.250	7.300	7.120	7.130	6.889	11,639,800
2025-05-21	7.280	7.370	7.230	7.290	7.043	15,102,300
2025-05-20	7.070	7.450	7.070	7.390	7.140	29,081,975
2025-05-19	6.900	7.120	6.840	7.100	6.860	11,638,973
2025-05-16	6.920	6.950	6.850	6.900	6.667	5,609,675
2025-05-15	7.040	7.060	6.920	6.920	6.686	7,471,350
2025-05-14	7.040	7.110	6.980	7.080	6.841	7,439,200
2025-05-13	7.160	7.200	7.060	7.060	6.821	9,336,910
2025-05-12	7.080	7.180	7.050	7.100	6.860	8,294,100
2025-05-09	7.080	7.120	7.010	7.060	6.821	7,707,200
2025-05-08	7.050	7.130	7.050	7.100	6.860	9,829,800
2025-05-07	7.200	7.230	7.020	7.100	6.860	11,128,900
2025-05-06	6.990	7.100	6.920	7.090	6.850	10,610,000
2025-04-30	6.840	6.960	6.810	6.900	6.667	6,932,620
2025-04-29	6.800	6.890	6.700	6.840	6.609	7,202,020
2025-04-28	6.910	6.940	6.760	6.800	6.570	10,449,603
2025-04-25	7.000	7.020	6.930	6.970	6.734	8,594,500
2025-04-24	6.990	7.110	6.930	6.980	6.744	10,233,900

← NewerPage 6 of 21 · 1,216 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.