Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.130 | 7.180 | 7.020 | 7.040 | 6.802 | 9,237,252 |
| 2025-04-22 | 7.050 | 7.230 | 7.020 | 7.100 | 6.860 | 13,822,652 |
| 2025-04-21 | 6.850 | 7.090 | 6.800 | 7.060 | 6.821 | 15,808,485 |
| 2025-04-18 | 6.840 | 6.910 | 6.760 | 6.830 | 6.599 | 10,510,107 |
| 2025-04-17 | 6.840 | 6.960 | 6.790 | 6.870 | 6.638 | 14,229,160 |
| 2025-04-16 | 7.000 | 7.180 | 6.800 | 6.880 | 6.647 | 25,951,060 |
| 2025-04-15 | 7.130 | 7.700 | 7.050 | 7.220 | 6.976 | 44,148,365 |
| 2025-04-14 | 6.610 | 7.140 | 6.580 | 7.140 | 6.899 | 12,162,263 |
| 2025-04-11 | 6.450 | 6.570 | 6.420 | 6.490 | 6.270 | 8,022,100 |
| 2025-04-10 | 6.360 | 6.630 | 6.360 | 6.500 | 6.280 | 11,295,714 |
| 2025-04-09 | 6.030 | 6.370 | 5.710 | 6.320 | 6.106 | 15,086,856 |
| 2025-04-08 | 6.220 | 6.440 | 5.990 | 6.150 | 5.942 | 19,204,052 |
| 2025-04-07 | 6.780 | 6.890 | 6.460 | 6.460 | 6.242 | 9,599,413 |
| 2025-04-03 | 7.180 | 7.290 | 7.130 | 7.180 | 6.937 | 5,338,800 |
| 2025-04-02 | 7.130 | 7.350 | 7.130 | 7.260 | 7.014 | 7,714,921 |
| 2025-04-01 | 7.150 | 7.230 | 7.140 | 7.160 | 6.918 | 6,409,990 |
| 2025-03-31 | 7.240 | 7.240 | 7.010 | 7.140 | 6.899 | 9,104,570 |
| 2025-03-28 | 7.330 | 7.380 | 7.180 | 7.190 | 6.947 | 9,674,890 |
| 2025-03-27 | 7.360 | 7.460 | 7.270 | 7.350 | 7.101 | 8,556,700 |
| 2025-03-26 | 7.330 | 7.420 | 7.300 | 7.380 | 7.130 | 6,918,500 |
| 2025-03-25 | 7.410 | 7.410 | 7.250 | 7.340 | 7.092 | 8,903,150 |
| 2025-03-24 | 7.600 | 7.690 | 7.240 | 7.430 | 7.179 | 14,698,500 |
| 2025-03-21 | 7.780 | 7.800 | 7.600 | 7.600 | 7.343 | 11,205,202 |
| 2025-03-20 | 7.880 | 7.910 | 7.790 | 7.810 | 7.546 | 7,833,250 |
| 2025-03-19 | 7.900 | 7.910 | 7.830 | 7.860 | 7.594 | 7,235,152 |
| 2025-03-18 | 8.000 | 8.040 | 7.870 | 7.940 | 7.671 | 10,392,500 |
| 2025-03-17 | 8.070 | 8.100 | 7.960 | 8.000 | 7.729 | 8,549,450 |
| 2025-03-14 | 7.870 | 8.010 | 7.780 | 7.990 | 7.720 | 11,571,100 |
| 2025-03-13 | 8.040 | 8.040 | 7.740 | 7.880 | 7.613 | 15,331,960 |
| 2025-03-12 | 8.060 | 8.170 | 8.030 | 8.060 | 7.787 | 14,068,600 |
| 2025-03-11 | 7.910 | 8.120 | 7.880 | 8.060 | 7.787 | 12,901,600 |
| 2025-03-10 | 8.130 | 8.160 | 7.980 | 8.030 | 7.758 | 14,583,550 |
| 2025-03-07 | 8.290 | 8.290 | 8.070 | 8.130 | 7.855 | 21,861,600 |
| 2025-03-06 | 8.010 | 8.480 | 7.990 | 8.330 | 8.048 | 35,947,880 |
| 2025-03-05 | 7.990 | 8.030 | 7.920 | 7.970 | 7.700 | 12,455,384 |
| 2025-03-04 | 7.950 | 8.030 | 7.860 | 8.000 | 7.729 | 15,300,790 |
| 2025-03-03 | 7.800 | 8.070 | 7.740 | 7.970 | 7.700 | 19,620,341 |
| 2025-02-28 | 8.000 | 8.050 | 7.760 | 7.810 | 7.546 | 20,790,850 |
| 2025-02-27 | 8.220 | 8.240 | 7.910 | 8.090 | 7.816 | 26,814,601 |
| 2025-02-26 | 8.150 | 8.230 | 8.110 | 8.210 | 7.932 | 24,648,115 |
| 2025-02-25 | 8.290 | 8.330 | 8.130 | 8.190 | 7.913 | 32,581,150 |
| 2025-02-24 | 8.640 | 8.650 | 8.320 | 8.420 | 8.135 | 43,331,660 |
| 2025-02-21 | 8.850 | 8.880 | 8.560 | 8.720 | 8.425 | 66,469,576 |
| 2025-02-20 | 8.300 | 8.750 | 8.300 | 8.750 | 8.454 | 70,790,875 |
| 2025-02-19 | 7.980 | 8.690 | 7.980 | 8.340 | 8.058 | 48,368,723 |
| 2025-02-18 | 8.560 | 8.560 | 7.880 | 7.920 | 7.652 | 51,888,231 |
| 2025-02-17 | 8.310 | 8.880 | 8.190 | 8.530 | 8.241 | 69,307,051 |
| 2025-02-14 | 8.000 | 8.280 | 7.990 | 8.080 | 7.807 | 40,727,056 |
| 2025-02-13 | 8.350 | 8.350 | 8.010 | 8.050 | 7.778 | 57,367,547 |
| 2025-02-12 | 8.000 | 8.600 | 7.820 | 8.430 | 8.145 | 78,673,752 |
| 2025-02-11 | 7.680 | 7.970 | 7.550 | 7.930 | 7.662 | 57,515,285 |
| 2025-02-10 | 7.500 | 7.580 | 7.380 | 7.580 | 7.324 | 46,074,951 |
| 2025-02-07 | 7.280 | 7.350 | 7.130 | 7.260 | 7.014 | 24,160,302 |
| 2025-02-06 | 6.970 | 7.210 | 6.900 | 7.210 | 6.966 | 19,231,400 |
| 2025-02-05 | 6.940 | 7.030 | 6.880 | 6.980 | 6.744 | 12,931,700 |
| 2025-01-27 | 7.090 | 7.120 | 6.870 | 6.870 | 6.638 | 12,529,500 |
| 2025-01-24 | 6.850 | 7.070 | 6.830 | 7.000 | 6.763 | 15,564,619 |
| 2025-01-23 | 7.050 | 7.100 | 6.850 | 6.850 | 6.618 | 15,230,050 |
| 2025-01-22 | 6.930 | 6.990 | 6.860 | 6.920 | 6.686 | 11,695,700 |
| 2025-01-21 | 7.140 | 7.150 | 6.890 | 7.000 | 6.763 | 16,535,800 |
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.