Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.040 | 7.180 | 6.900 | 7.100 | 6.860 | 20,205,400 |
| 2025-01-17 | 6.900 | 6.950 | 6.830 | 6.910 | 6.676 | 12,916,000 |
| 2025-01-16 | 6.970 | 7.060 | 6.900 | 6.970 | 6.734 | 17,206,040 |
| 2025-01-15 | 6.950 | 7.100 | 6.910 | 6.960 | 6.725 | 24,242,822 |
| 2025-01-14 | 6.600 | 6.910 | 6.550 | 6.900 | 6.667 | 18,503,300 |
| 2025-01-13 | 6.450 | 6.540 | 6.300 | 6.500 | 6.280 | 12,092,200 |
| 2025-01-10 | 6.830 | 6.950 | 6.580 | 6.580 | 6.357 | 17,810,603 |
| 2025-01-09 | 6.700 | 6.880 | 6.700 | 6.830 | 6.599 | 12,641,800 |
| 2025-01-08 | 6.730 | 6.850 | 6.500 | 6.760 | 6.531 | 16,996,720 |
| 2025-01-07 | 6.500 | 6.740 | 6.500 | 6.730 | 6.502 | 14,325,853 |
| 2025-01-06 | 6.590 | 6.690 | 6.320 | 6.540 | 6.319 | 16,300,100 |
| 2025-01-03 | 7.120 | 7.140 | 6.610 | 6.650 | 6.425 | 22,248,832 |
| 2025-01-02 | 7.030 | 7.300 | 6.990 | 7.070 | 6.831 | 17,956,020 |
| 2024-12-31 | 7.310 | 7.410 | 7.090 | 7.110 | 6.870 | 16,985,779 |
| 2024-12-30 | 7.390 | 7.470 | 7.170 | 7.340 | 7.092 | 14,717,865 |
| 2024-12-27 | 7.230 | 7.510 | 7.210 | 7.440 | 7.188 | 20,815,400 |
| 2024-12-26 | 7.220 | 7.360 | 7.220 | 7.270 | 7.024 | 15,756,450 |
| 2024-12-25 | 7.420 | 7.480 | 7.050 | 7.280 | 7.034 | 24,661,150 |
| 2024-12-24 | 7.470 | 7.550 | 7.310 | 7.460 | 7.208 | 27,288,883 |
| 2024-12-23 | 7.960 | 8.040 | 7.360 | 7.400 | 7.150 | 39,525,950 |
| 2024-12-20 | 7.870 | 8.210 | 7.850 | 7.950 | 7.681 | 33,733,419 |
| 2024-12-19 | 7.830 | 7.920 | 7.630 | 7.840 | 7.575 | 38,708,040 |
| 2024-12-18 | 7.750 | 8.130 | 7.710 | 7.990 | 7.720 | 53,223,003 |
| 2024-12-17 | 8.990 | 8.990 | 8.340 | 8.340 | 8.058 | 47,324,696 |
| 2024-12-16 | 8.900 | 9.450 | 8.820 | 9.270 | 8.956 | 106,116,937 |
| 2024-12-13 | 8.360 | 9.230 | 8.220 | 8.710 | 8.415 | 97,516,995 |
| 2024-12-12 | 8.170 | 8.440 | 8.130 | 8.430 | 8.145 | 69,484,272 |
| 2024-12-11 | 8.110 | 8.230 | 8.020 | 8.170 | 7.894 | 42,344,160 |
| 2024-12-10 | 8.160 | 8.250 | 7.980 | 8.150 | 7.874 | 63,163,155 |
| 2024-12-09 | 8.050 | 8.060 | 7.840 | 7.960 | 7.691 | 46,686,767 |
| 2024-12-06 | 8.150 | 8.230 | 7.990 | 8.030 | 7.758 | 66,933,666 |
| 2024-12-05 | 8.530 | 8.800 | 8.140 | 8.180 | 7.903 | 104,905,855 |
| 2024-12-04 | 9.560 | 9.660 | 8.600 | 8.600 | 8.309 | 130,688,609 |
| 2024-12-03 | 9.200 | 10.900 | 8.950 | 9.550 | 9.227 | 188,836,380 |
| 2024-12-02 | 8.830 | 9.940 | 8.800 | 9.940 | 9.604 | 192,847,576 |
| 2024-11-29 | 9.040 | 9.040 | 8.600 | 9.040 | 8.734 | 160,539,387 |
| 2024-11-28 | 8.220 | 8.220 | 8.220 | 8.220 | 7.942 | 7,540,852 |
| 2024-11-27 | 6.580 | 7.470 | 6.480 | 7.470 | 7.217 | 72,225,139 |
| 2024-11-26 | 6.250 | 6.790 | 6.200 | 6.790 | 6.560 | 60,191,658 |
| 2024-11-25 | 6.050 | 6.210 | 6.020 | 6.170 | 5.961 | 11,926,583 |
| 2024-11-22 | 6.250 | 6.380 | 6.010 | 6.030 | 5.826 | 14,725,795 |
| 2024-11-21 | 6.140 | 6.210 | 6.050 | 6.190 | 5.981 | 9,758,450 |
| 2024-11-20 | 5.990 | 6.170 | 5.970 | 6.160 | 5.952 | 11,209,176 |
| 2024-11-19 | 5.880 | 6.010 | 5.840 | 6.000 | 5.797 | 9,018,306 |
| 2024-11-18 | 6.050 | 6.100 | 5.840 | 5.860 | 5.662 | 12,145,724 |
| 2024-11-15 | 6.000 | 6.170 | 5.970 | 5.990 | 5.787 | 16,354,856 |
| 2024-11-14 | 6.120 | 6.160 | 5.890 | 5.950 | 5.749 | 9,908,489 |
| 2024-11-13 | 6.050 | 6.150 | 5.960 | 6.130 | 5.923 | 10,989,882 |
| 2024-11-12 | 6.150 | 6.260 | 6.050 | 6.100 | 5.894 | 13,676,450 |
| 2024-11-11 | 6.070 | 6.150 | 6.030 | 6.150 | 5.942 | 12,146,841 |
| 2024-11-08 | 6.150 | 6.190 | 6.050 | 6.080 | 5.874 | 13,031,381 |
| 2024-11-07 | 5.940 | 6.140 | 5.930 | 6.110 | 5.903 | 14,936,412 |
| 2024-11-06 | 6.010 | 6.050 | 5.880 | 6.000 | 5.797 | 13,939,711 |
| 2024-11-05 | 5.880 | 6.000 | 5.860 | 6.000 | 5.797 | 10,767,043 |
| 2024-11-04 | 5.840 | 5.920 | 5.800 | 5.880 | 5.681 | 7,183,600 |
| 2024-11-01 | 5.960 | 6.030 | 5.780 | 5.800 | 5.604 | 12,218,150 |
| 2024-10-31 | 5.880 | 6.030 | 5.810 | 5.980 | 5.778 | 15,561,756 |
| 2024-10-30 | 5.740 | 6.020 | 5.720 | 5.810 | 5.613 | 12,970,532 |
| 2024-10-29 | 5.910 | 5.950 | 5.730 | 5.730 | 5.536 | 9,970,000 |
| 2024-10-28 | 5.780 | 5.910 | 5.760 | 5.910 | 5.710 | 9,147,736 |
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.