Xiamen Comfort Science&Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.400	8.870	8.280	8.570	7.916	66,523,900
2024-01-18	8.930	9.200	8.510	8.530	7.879	100,272,481
2024-01-17	7.920	8.710	7.830	8.710	8.045	37,688,946
2024-01-16	8.200	8.360	7.740	7.920	7.315	28,249,782
2024-01-15	7.720	8.140	7.620	7.860	7.260	23,052,103
2024-01-12	7.950	7.970	7.730	7.820	7.223	23,104,093
2024-01-11	7.680	8.410	7.680	8.020	7.408	28,603,395
2024-01-10	7.720	7.790	7.630	7.730	7.140	5,473,150
2024-01-09	7.610	7.740	7.600	7.710	7.122	5,815,000
2024-01-08	7.680	7.740	7.600	7.650	7.066	7,145,200
2024-01-05	7.800	7.800	7.650	7.690	7.103	6,864,198
2024-01-04	7.650	7.740	7.580	7.730	7.140	6,759,248
2024-01-03	7.620	7.700	7.580	7.630	7.048	5,299,257
2024-01-02	7.510	7.680	7.450	7.640	7.057	6,067,500
2023-12-29	7.360	7.500	7.350	7.500	6.928	4,747,600
2023-12-28	7.280	7.400	7.210	7.380	6.817	4,461,651
2023-12-27	7.250	7.300	7.130	7.300	6.743	4,096,800
2023-12-26	7.340	7.350	7.180	7.250	6.697	3,864,400
2023-12-25	7.460	7.470	7.280	7.350	6.789	4,753,500
2023-12-22	7.520	7.560	7.420	7.460	6.891	4,837,200
2023-12-21	7.380	7.550	7.290	7.550	6.974	5,439,000
2023-12-20	7.520	7.570	7.390	7.400	6.835	4,593,800
2023-12-19	7.500	7.540	7.440	7.500	6.928	4,031,225
2023-12-18	7.610	7.650	7.490	7.510	6.937	4,382,800
2023-12-15	7.710	7.760	7.600	7.620	7.038	6,773,300
2023-12-14	7.620	7.880	7.600	7.710	7.122	10,054,189
2023-12-13	7.640	7.680	7.570	7.590	7.011	4,319,700
2023-12-12	7.580	7.650	7.530	7.650	7.066	4,508,150
2023-12-11	7.460	7.590	7.390	7.590	7.011	5,291,103
2023-12-08	7.670	7.690	7.460	7.480	6.909	5,811,100
2023-12-07	7.670	7.720	7.610	7.660	7.075	3,923,293
2023-12-06	7.580	7.700	7.540	7.650	7.066	5,202,100
2023-12-05	7.730	7.730	7.580	7.580	7.001	4,291,900
2023-12-04	7.760	7.780	7.630	7.740	7.149	6,263,700
2023-12-01	7.710	7.760	7.670	7.750	7.158	5,490,500
2023-11-30	7.700	7.740	7.650	7.720	7.131	3,875,862
2023-11-29	7.720	7.780	7.690	7.710	7.122	4,338,900
2023-11-28	7.650	7.740	7.600	7.740	7.149	4,851,298
2023-11-27	7.630	7.700	7.580	7.660	7.075	3,805,300
2023-11-24	7.680	7.720	7.630	7.670	7.085	3,877,143
2023-11-23	7.600	7.730	7.600	7.720	7.131	4,697,043
2023-11-22	7.700	7.730	7.640	7.650	7.066	5,109,700
2023-11-21	7.700	7.820	7.700	7.700	7.112	6,105,134
2023-11-20	7.690	7.750	7.630	7.730	7.140	7,946,500
2023-11-17	7.630	7.880	7.600	7.740	7.149	9,089,400
2023-11-16	7.640	7.680	7.600	7.630	7.048	4,354,600
2023-11-15	7.740	7.760	7.630	7.640	7.057	6,979,598
2023-11-14	7.590	7.830	7.570	7.700	7.112	11,989,250
2023-11-13	7.550	7.580	7.500	7.580	7.001	4,242,400
2023-11-10	7.570	7.570	7.460	7.530	6.955	3,756,200
2023-11-09	7.560	7.620	7.510	7.540	6.964	4,722,247
2023-11-08	7.570	7.610	7.520	7.560	6.983	5,715,500
2023-11-07	7.510	7.590	7.470	7.570	6.992	5,424,350
2023-11-06	7.460	7.530	7.430	7.530	6.955	6,472,100
2023-11-03	7.340	7.460	7.340	7.450	6.881	6,328,895
2023-11-02	7.380	7.410	7.310	7.330	6.771	4,202,084
2023-11-01	7.330	7.400	7.280	7.400	6.835	6,634,386
2023-10-31	7.400	7.430	7.270	7.340	6.780	6,867,050
2023-10-30	7.350	7.450	7.300	7.410	6.844	6,868,600
2023-10-27	7.240	7.410	7.220	7.390	6.826	5,736,393

← NewerPage 12 of 21 · 1,215 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.