Xiamen Comfort Science&Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.000 | 8.770 | 8.000 | 8.770 | 8.770 | 49,177,006 |
| 2026-10-15 | 7.900 | 8.150 | 7.860 | 7.970 | 7.970 | 35,642,168 |
| 2026-10-14 | 8.010 | 8.300 | 7.930 | 8.080 | 8.080 | 49,839,801 |
| 2026-10-13 | 7.900 | 8.240 | 7.850 | 8.040 | 8.040 | 50,239,188 |
| 2026-10-12 | 8.410 | 8.680 | 8.100 | 8.140 | 8.140 | 51,987,398 |
| 2026-10-09 | 8.300 | 8.640 | 8.130 | 8.520 | 8.520 | 77,203,695 |
| 2026-10-08 | 7.610 | 8.450 | 7.320 | 8.340 | 8.340 | 96,549,922 |
| 2026-09-30 | 8.040 | 8.130 | 7.450 | 7.760 | 7.760 | 96,024,023 |
| 2026-09-29 | 8.290 | 8.450 | 7.770 | 8.130 | 8.130 | 138,396,891 |
| 2026-09-28 | 9.130 | 9.130 | 7.660 | 8.500 | 8.500 | 189,171,250 |
| 2026-09-24 | 7.500 | 8.330 | 7.500 | 8.330 | 8.330 | 57,328,215 |
| 2026-09-23 | 7.570 | 7.570 | 7.180 | 7.570 | 7.570 | 131,497,703 |
| 2026-09-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 12,035,312 |
| 2026-09-21 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 11,031,037 |
| 2026-09-18 | 5.650 | 5.760 | 5.550 | 5.680 | 5.680 | 10,705,600 |
| 2026-09-17 | 5.480 | 5.580 | 5.420 | 5.570 | 5.570 | 6,661,800 |
| 2026-09-16 | 5.460 | 5.540 | 5.410 | 5.470 | 5.470 | 7,204,600 |
| 2026-09-15 | 5.560 | 5.600 | 5.470 | 5.500 | 5.500 | 7,304,500 |
| 2026-09-14 | 5.500 | 5.610 | 5.450 | 5.580 | 5.580 | 7,533,106 |
| 2026-09-11 | 5.620 | 5.620 | 5.430 | 5.500 | 5.500 | 9,606,800 |
| 2026-09-10 | 5.720 | 5.740 | 5.580 | 5.610 | 5.610 | 8,434,422 |
| 2026-09-09 | 5.810 | 5.830 | 5.680 | 5.720 | 5.720 | 8,151,600 |
| 2026-09-08 | 5.780 | 5.820 | 5.730 | 5.810 | 5.810 | 7,453,600 |
| 2026-09-07 | 5.650 | 5.800 | 5.630 | 5.780 | 5.780 | 10,317,749 |
| 2026-09-04 | 5.640 | 5.720 | 5.620 | 5.670 | 5.670 | 10,413,300 |
| 2026-09-03 | 5.720 | 5.790 | 5.620 | 5.630 | 5.630 | 11,301,579 |
| 2026-09-02 | 5.740 | 5.750 | 5.590 | 5.690 | 5.690 | 14,068,300 |
| 2026-09-01 | 5.850 | 5.880 | 5.730 | 5.730 | 5.730 | 12,787,100 |
| 2026-08-31 | 5.770 | 5.890 | 5.700 | 5.850 | 5.850 | 17,324,449 |
| 2026-08-28 | 5.780 | 5.890 | 5.760 | 5.860 | 5.860 | 16,861,447 |
| 2026-08-27 | 5.830 | 6.020 | 5.790 | 5.820 | 5.820 | 31,832,809 |
| 2026-08-26 | 5.770 | 5.950 | 5.420 | 5.900 | 5.900 | 48,539,207 |
| 2026-08-25 | 5.440 | 5.850 | 5.410 | 5.790 | 5.790 | 48,653,742 |
| 2026-08-24 | 5.060 | 5.420 | 5.060 | 5.410 | 5.410 | 29,705,533 |
| 2026-08-21 | 4.980 | 5.090 | 4.960 | 5.080 | 5.080 | 10,495,250 |
| 2026-08-20 | 4.870 | 5.020 | 4.860 | 5.000 | 5.000 | 7,571,194 |
| 2026-08-19 | 4.940 | 4.940 | 4.850 | 4.860 | 4.860 | 6,581,900 |
| 2026-08-18 | 4.960 | 5.000 | 4.900 | 4.950 | 4.950 | 4,824,700 |
| 2026-08-17 | 4.920 | 4.990 | 4.860 | 4.960 | 4.960 | 5,853,420 |
| 2026-08-14 | 4.930 | 5.000 | 4.900 | 4.910 | 4.910 | 6,627,700 |
| 2026-08-13 | 4.980 | 5.000 | 4.880 | 4.930 | 4.930 | 7,602,535 |
| 2026-08-12 | 4.920 | 4.990 | 4.920 | 4.980 | 4.980 | 6,339,837 |
| 2026-08-11 | 4.990 | 5.040 | 4.920 | 4.930 | 4.930 | 8,637,850 |
| 2026-08-10 | 4.750 | 5.030 | 4.750 | 5.020 | 5.020 | 16,328,974 |
| 2026-08-07 | 4.790 | 4.790 | 4.670 | 4.770 | 4.770 | 5,691,645 |
| 2026-08-06 | 4.760 | 4.790 | 4.690 | 4.780 | 4.780 | 6,699,225 |
| 2026-08-05 | 4.790 | 4.820 | 4.710 | 4.770 | 4.770 | 6,994,175 |
| 2026-08-04 | 4.790 | 4.840 | 4.760 | 4.790 | 4.790 | 6,754,450 |
| 2026-08-03 | 4.750 | 4.810 | 4.720 | 4.800 | 4.800 | 7,494,601 |
| 2026-07-31 | 4.680 | 4.770 | 4.680 | 4.740 | 4.740 | 6,822,001 |
| 2026-07-30 | 4.670 | 4.750 | 4.640 | 4.680 | 4.680 | 6,335,500 |
| 2026-07-29 | 4.620 | 4.720 | 4.620 | 4.670 | 4.670 | 6,004,600 |
| 2026-07-28 | 4.550 | 4.650 | 4.550 | 4.620 | 4.620 | 4,996,000 |
| 2026-07-27 | 4.430 | 4.590 | 4.420 | 4.570 | 4.570 | 6,840,300 |
| 2026-07-24 | 4.550 | 4.580 | 4.420 | 4.430 | 4.430 | 5,925,800 |
| 2026-07-23 | 4.460 | 4.590 | 4.430 | 4.570 | 4.570 | 6,426,206 |
| 2026-07-22 | 4.520 | 4.560 | 4.430 | 4.470 | 4.470 | 6,357,480 |
| 2026-07-21 | 4.580 | 4.620 | 4.500 | 4.530 | 4.530 | 9,779,310 |
| 2026-07-20 | 4.660 | 4.750 | 4.550 | 4.590 | 4.590 | 8,919,587 |
| 2026-07-17 | 4.770 | 4.840 | 4.620 | 4.660 | 4.660 | 8,461,800 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-05-29 | 0.3000 CNY |
| 2023-05-29 | 0.3000 CNY |
| 2022-05-31 | 0.3000 CNY |
| 2021-04-30 | 0.3000 CNY |
| 2020-05-29 | 0.2000 CNY |
| 2019-05-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.