Shenzhen Comix Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.780 | 5.910 | 5.760 | 5.910 | 5.710 | 9,147,736 |
| 2024-10-25 | 5.720 | 5.770 | 5.660 | 5.740 | 5.546 | 9,715,950 |
| 2024-10-24 | 5.610 | 5.650 | 5.560 | 5.620 | 5.430 | 7,829,502 |
| 2024-10-23 | 5.650 | 5.720 | 5.610 | 5.630 | 5.440 | 10,838,672 |
| 2024-10-22 | 5.630 | 5.710 | 5.570 | 5.670 | 5.478 | 9,357,000 |
| 2024-10-21 | 5.520 | 5.670 | 5.490 | 5.600 | 5.411 | 12,704,409 |
| 2024-10-18 | 5.480 | 5.610 | 5.410 | 5.520 | 5.333 | 13,450,468 |
| 2024-10-17 | 5.520 | 5.630 | 5.460 | 5.460 | 5.275 | 7,692,350 |
| 2024-10-16 | 5.550 | 5.610 | 5.470 | 5.520 | 5.333 | 7,872,150 |
| 2024-10-15 | 5.650 | 5.740 | 5.550 | 5.570 | 5.382 | 8,489,321 |
| 2024-10-14 | 5.550 | 5.690 | 5.470 | 5.660 | 5.469 | 10,390,871 |
| 2024-10-11 | 5.740 | 5.760 | 5.450 | 5.520 | 5.333 | 10,866,125 |
| 2024-10-10 | 5.770 | 5.930 | 5.610 | 5.730 | 5.536 | 12,524,999 |
| 2024-10-09 | 6.100 | 6.100 | 5.750 | 5.770 | 5.575 | 22,111,769 |
| 2024-10-08 | 6.440 | 6.440 | 5.820 | 6.190 | 5.981 | 26,078,081 |
| 2024-09-30 | 5.570 | 5.880 | 5.440 | 5.850 | 5.652 | 20,821,321 |
| 2024-09-27 | 5.200 | 5.450 | 5.200 | 5.370 | 5.188 | 11,960,236 |
| 2024-09-26 | 5.010 | 5.170 | 5.010 | 5.160 | 4.985 | 9,677,669 |
| 2024-09-25 | 4.990 | 5.130 | 4.990 | 5.010 | 4.841 | 10,443,700 |
| 2024-09-24 | 4.860 | 4.980 | 4.850 | 4.980 | 4.812 | 7,917,000 |
| 2024-09-23 | 4.790 | 4.890 | 4.750 | 4.870 | 4.705 | 5,134,386 |
| 2024-09-20 | 4.860 | 4.860 | 4.770 | 4.810 | 4.647 | 4,269,261 |
| 2024-09-19 | 4.670 | 4.870 | 4.640 | 4.830 | 4.667 | 7,087,162 |
| 2024-09-18 | 4.720 | 4.740 | 4.570 | 4.630 | 4.473 | 4,130,642 |
| 2024-09-13 | 4.810 | 4.830 | 4.690 | 4.700 | 4.541 | 3,786,639 |
| 2024-09-12 | 4.820 | 4.850 | 4.790 | 4.810 | 4.647 | 3,033,200 |
| 2024-09-11 | 4.870 | 4.880 | 4.770 | 4.790 | 4.628 | 3,745,100 |
| 2024-09-10 | 4.840 | 4.880 | 4.740 | 4.860 | 4.696 | 5,144,103 |
| 2024-09-09 | 4.760 | 4.850 | 4.730 | 4.830 | 4.667 | 4,002,503 |
| 2024-09-06 | 4.890 | 4.910 | 4.790 | 4.810 | 4.647 | 3,952,200 |
| 2024-09-05 | 4.840 | 4.910 | 4.790 | 4.890 | 4.725 | 4,967,450 |
| 2024-09-04 | 4.860 | 4.910 | 4.810 | 4.820 | 4.657 | 4,109,000 |
| 2024-09-03 | 4.830 | 4.920 | 4.820 | 4.890 | 4.725 | 5,504,427 |
| 2024-09-02 | 4.910 | 4.940 | 4.830 | 4.840 | 4.676 | 5,846,472 |
| 2024-08-30 | 4.810 | 4.970 | 4.790 | 4.930 | 4.763 | 7,996,000 |
| 2024-08-29 | 4.680 | 4.820 | 4.660 | 4.800 | 4.638 | 5,792,334 |
| 2024-08-28 | 4.620 | 4.740 | 4.590 | 4.710 | 4.551 | 5,987,716 |
| 2024-08-27 | 4.720 | 4.770 | 4.630 | 4.650 | 4.493 | 5,745,466 |
| 2024-08-26 | 4.720 | 4.770 | 4.630 | 4.740 | 4.580 | 6,932,809 |
| 2024-08-23 | 4.580 | 4.680 | 4.560 | 4.670 | 4.512 | 7,995,644 |
| 2024-08-22 | 4.790 | 4.820 | 4.570 | 4.580 | 4.425 | 9,940,436 |
| 2024-08-21 | 4.760 | 4.850 | 4.740 | 4.770 | 4.609 | 7,907,250 |
| 2024-08-20 | 4.850 | 4.890 | 4.750 | 4.780 | 4.618 | 11,622,565 |
| 2024-08-19 | 4.970 | 5.040 | 4.860 | 4.870 | 4.705 | 16,111,153 |
| 2024-08-16 | 4.870 | 5.100 | 4.850 | 5.060 | 4.889 | 24,511,396 |
| 2024-08-15 | 4.690 | 4.960 | 4.650 | 4.900 | 4.734 | 11,605,186 |
| 2024-08-14 | 4.750 | 4.770 | 4.700 | 4.710 | 4.551 | 2,758,400 |
| 2024-08-13 | 4.750 | 4.770 | 4.690 | 4.750 | 4.589 | 2,848,933 |
| 2024-08-12 | 4.770 | 4.810 | 4.730 | 4.750 | 4.589 | 3,279,149 |
| 2024-08-09 | 4.860 | 4.870 | 4.780 | 4.790 | 4.628 | 3,423,000 |
| 2024-08-08 | 4.790 | 4.860 | 4.740 | 4.820 | 4.657 | 3,307,083 |
| 2024-08-07 | 4.850 | 4.870 | 4.790 | 4.800 | 4.638 | 3,398,300 |
| 2024-08-06 | 4.730 | 4.870 | 4.730 | 4.850 | 4.686 | 4,937,376 |
| 2024-08-05 | 4.760 | 4.880 | 4.700 | 4.710 | 4.551 | 5,330,400 |
| 2024-08-02 | 4.790 | 4.870 | 4.750 | 4.770 | 4.609 | 4,246,803 |
| 2024-08-01 | 4.800 | 4.840 | 4.760 | 4.820 | 4.657 | 4,998,488 |
| 2024-07-31 | 4.620 | 4.820 | 4.590 | 4.810 | 4.647 | 5,261,362 |
| 2024-07-30 | 4.580 | 4.640 | 4.560 | 4.610 | 4.454 | 3,516,535 |
| 2024-07-29 | 4.620 | 4.660 | 4.560 | 4.610 | 4.454 | 3,508,249 |
| 2024-07-26 | 4.620 | 4.640 | 4.550 | 4.620 | 4.464 | 3,269,800 |
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.