Xiamen Comfort Science&Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.160 | 7.180 | 7.050 | 7.100 | 6.558 | 12,222,600 |
| 2024-04-23 | 7.070 | 7.300 | 7.070 | 7.130 | 6.586 | 12,067,700 |
| 2024-04-22 | 7.150 | 7.300 | 7.030 | 7.200 | 6.650 | 16,210,500 |
| 2024-04-19 | 7.020 | 7.190 | 6.930 | 7.090 | 6.549 | 11,178,500 |
| 2024-04-18 | 6.950 | 7.250 | 6.900 | 7.100 | 6.558 | 17,411,165 |
| 2024-04-17 | 6.710 | 7.040 | 6.710 | 6.970 | 6.438 | 14,972,363 |
| 2024-04-16 | 6.990 | 7.060 | 6.540 | 6.700 | 6.189 | 15,414,908 |
| 2024-04-15 | 7.090 | 7.220 | 6.530 | 7.020 | 6.484 | 16,706,400 |
| 2024-04-12 | 7.040 | 7.280 | 7.030 | 7.120 | 6.577 | 14,466,417 |
| 2024-04-11 | 6.980 | 7.120 | 6.950 | 7.000 | 6.466 | 8,734,317 |
| 2024-04-10 | 7.180 | 7.250 | 7.010 | 7.060 | 6.521 | 11,342,500 |
| 2024-04-09 | 7.150 | 7.430 | 7.090 | 7.250 | 6.697 | 13,806,585 |
| 2024-04-08 | 7.260 | 7.280 | 7.110 | 7.150 | 6.604 | 9,795,340 |
| 2024-04-03 | 7.330 | 7.380 | 7.220 | 7.330 | 6.771 | 10,229,606 |
| 2024-04-02 | 7.290 | 7.470 | 7.210 | 7.380 | 6.817 | 19,376,777 |
| 2024-04-01 | 7.040 | 7.500 | 7.010 | 7.330 | 6.771 | 23,720,643 |
| 2024-03-29 | 7.040 | 7.080 | 6.980 | 7.040 | 6.503 | 5,055,405 |
| 2024-03-28 | 6.880 | 7.150 | 6.830 | 7.040 | 6.503 | 13,980,377 |
| 2024-03-27 | 7.150 | 7.230 | 6.860 | 6.950 | 6.420 | 15,232,800 |
| 2024-03-26 | 7.070 | 7.350 | 7.070 | 7.170 | 6.623 | 16,368,600 |
| 2024-03-25 | 7.300 | 7.370 | 7.100 | 7.110 | 6.567 | 19,716,248 |
| 2024-03-22 | 7.300 | 7.580 | 7.300 | 7.320 | 6.761 | 32,012,376 |
| 2024-03-21 | 7.040 | 7.590 | 7.030 | 7.270 | 6.715 | 36,452,805 |
| 2024-03-20 | 7.050 | 7.150 | 6.990 | 7.050 | 6.512 | 15,698,359 |
| 2024-03-19 | 7.020 | 7.100 | 6.980 | 7.030 | 6.493 | 13,451,377 |
| 2024-03-18 | 6.990 | 7.040 | 6.940 | 7.010 | 6.475 | 15,361,932 |
| 2024-03-15 | 6.880 | 7.050 | 6.830 | 7.000 | 6.466 | 16,483,777 |
| 2024-03-14 | 6.820 | 7.240 | 6.800 | 6.960 | 6.429 | 26,420,441 |
| 2024-03-13 | 6.840 | 6.880 | 6.730 | 6.830 | 6.309 | 12,318,870 |
| 2024-03-12 | 6.770 | 6.900 | 6.740 | 6.860 | 6.336 | 16,994,709 |
| 2024-03-11 | 6.650 | 6.840 | 6.610 | 6.800 | 6.281 | 16,342,686 |
| 2024-03-08 | 6.610 | 6.740 | 6.550 | 6.670 | 6.161 | 11,902,087 |
| 2024-03-07 | 6.760 | 6.850 | 6.620 | 6.670 | 6.161 | 15,639,800 |
| 2024-03-06 | 6.730 | 6.890 | 6.670 | 6.730 | 6.216 | 13,693,050 |
| 2024-03-05 | 6.850 | 7.100 | 6.730 | 6.800 | 6.281 | 19,411,041 |
| 2024-03-04 | 6.810 | 6.990 | 6.780 | 6.900 | 6.373 | 16,283,405 |
| 2024-03-01 | 6.820 | 6.960 | 6.740 | 6.850 | 6.327 | 18,923,978 |
| 2024-02-29 | 6.550 | 6.900 | 6.520 | 6.860 | 6.336 | 19,768,900 |
| 2024-02-28 | 6.990 | 7.400 | 6.650 | 6.700 | 6.189 | 33,388,600 |
| 2024-02-27 | 6.890 | 7.060 | 6.790 | 6.990 | 6.456 | 24,205,805 |
| 2024-02-26 | 6.630 | 7.250 | 6.630 | 6.910 | 6.383 | 38,279,705 |
| 2024-02-23 | 6.470 | 6.610 | 6.390 | 6.590 | 6.087 | 14,243,200 |
| 2024-02-22 | 6.400 | 6.600 | 6.350 | 6.460 | 5.967 | 13,172,077 |
| 2024-02-21 | 6.300 | 6.550 | 6.250 | 6.400 | 5.912 | 17,414,177 |
| 2024-02-20 | 6.280 | 6.350 | 6.110 | 6.350 | 5.865 | 15,631,170 |
| 2024-02-19 | 6.140 | 6.390 | 6.140 | 6.280 | 5.801 | 15,901,416 |
| 2024-02-08 | 5.670 | 6.180 | 5.620 | 6.110 | 5.644 | 22,575,810 |
| 2024-02-07 | 5.680 | 5.850 | 5.580 | 5.620 | 5.191 | 15,859,703 |
| 2024-02-06 | 5.500 | 5.900 | 5.190 | 5.620 | 5.191 | 19,372,255 |
| 2024-02-05 | 6.070 | 6.080 | 5.530 | 5.530 | 5.108 | 20,028,750 |
| 2024-02-02 | 6.390 | 6.560 | 5.900 | 6.140 | 5.671 | 17,089,649 |
| 2024-02-01 | 6.410 | 6.480 | 6.200 | 6.310 | 5.828 | 15,182,952 |
| 2024-01-31 | 6.990 | 6.990 | 6.450 | 6.500 | 6.004 | 25,781,300 |
| 2024-01-30 | 7.450 | 7.460 | 6.990 | 7.070 | 6.530 | 21,660,400 |
| 2024-01-29 | 7.780 | 7.860 | 7.380 | 7.520 | 6.946 | 23,486,400 |
| 2024-01-26 | 7.910 | 8.040 | 7.760 | 7.780 | 7.186 | 29,405,147 |
| 2024-01-25 | 7.900 | 8.170 | 7.730 | 8.000 | 7.389 | 53,653,162 |
| 2024-01-24 | 7.160 | 7.990 | 7.160 | 7.990 | 7.380 | 28,305,147 |
| 2024-01-23 | 7.650 | 7.700 | 7.130 | 7.260 | 6.706 | 46,169,098 |
| 2024-01-22 | 8.300 | 8.310 | 7.710 | 7.920 | 7.315 | 56,439,433 |
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.