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
2023-10-26	7.200	7.290	7.140	7.290	6.734	3,786,587
2023-10-25	7.170	7.270	7.160	7.260	6.706	4,995,800
2023-10-24	7.060	7.190	6.910	7.140	6.595	5,799,300
2023-10-23	7.180	7.180	6.950	7.100	6.558	6,855,448
2023-10-20	7.270	7.270	7.140	7.170	6.623	4,783,187
2023-10-19	7.350	7.370	7.220	7.270	6.715	4,864,600
2023-10-18	7.470	7.520	7.310	7.360	6.798	5,921,211
2023-10-17	7.520	7.590	7.470	7.480	6.909	4,314,000
2023-10-16	7.510	7.610	7.470	7.530	6.955	4,267,897
2023-10-13	7.610	7.640	7.530	7.530	6.955	5,337,800
2023-10-12	7.630	7.660	7.580	7.630	7.048	5,013,700
2023-10-11	7.680	7.700	7.610	7.620	7.038	5,584,000
2023-10-10	7.750	7.790	7.650	7.660	7.075	4,893,925
2023-10-09	7.740	7.790	7.640	7.720	7.131	4,893,800
2023-09-28	7.630	7.780	7.630	7.750	7.158	4,735,200
2023-09-27	7.620	7.670	7.580	7.610	7.029	4,064,150
2023-09-26	7.710	7.760	7.620	7.650	7.066	3,874,050
2023-09-25	7.810	7.850	7.720	7.760	7.168	3,875,451
2023-09-22	7.610	7.850	7.610	7.830	7.232	5,094,700
2023-09-21	7.720	7.730	7.610	7.640	7.057	3,480,500
2023-09-20	7.720	7.760	7.700	7.720	7.131	2,362,222
2023-09-19	7.830	7.850	7.730	7.750	7.158	3,445,522
2023-09-18	7.730	7.850	7.660	7.840	7.242	4,198,300
2023-09-15	7.680	7.810	7.670	7.780	7.186	4,317,300
2023-09-14	7.800	7.950	7.700	7.770	7.177	4,864,200
2023-09-13	7.890	7.900	7.720	7.810	7.214	5,482,200
2023-09-12	7.840	7.890	7.810	7.830	7.232	2,445,500
2023-09-11	7.760	7.900	7.750	7.830	7.232	2,596,900
2023-09-08	7.750	7.790	7.730	7.760	7.168	1,922,400
2023-09-07	7.910	7.930	7.750	7.750	7.158	4,155,500
2023-09-06	7.910	8.000	7.860	7.940	7.334	3,346,500
2023-09-05	8.010	8.010	7.920	7.940	7.334	3,073,317
2023-09-04	7.900	8.020	7.880	8.010	7.399	4,209,200
2023-09-01	7.900	7.930	7.850	7.930	7.325	4,842,052
2023-08-31	7.850	7.900	7.750	7.870	7.269	4,060,000
2023-08-30	7.910	7.930	7.830	7.870	7.269	4,778,700
2023-08-29	7.660	7.900	7.660	7.880	7.279	5,527,400
2023-08-28	7.960	8.000	7.670	7.670	7.085	7,481,497
2023-08-25	7.620	7.790	7.590	7.610	7.029	5,113,100
2023-08-24	7.730	7.810	7.660	7.740	7.149	3,442,900
2023-08-23	7.820	7.830	7.670	7.740	7.149	4,580,400
2023-08-22	8.030	8.080	7.680	7.820	7.223	10,520,939
2023-08-21	8.030	8.120	8.000	8.010	7.399	3,422,334
2023-08-18	8.130	8.170	8.030	8.030	7.417	3,954,500
2023-08-17	8.050	8.150	7.960	8.150	7.528	5,106,250
2023-08-16	8.070	8.130	8.040	8.070	7.454	3,357,300
2023-08-15	8.130	8.150	8.010	8.070	7.454	3,449,550
2023-08-14	8.010	8.120	7.900	8.110	7.491	5,501,550
2023-08-11	8.100	8.160	8.030	8.030	7.417	4,302,652
2023-08-10	8.100	8.150	8.020	8.130	7.509	6,269,000
2023-08-09	8.210	8.280	8.080	8.090	7.472	8,230,697
2023-08-08	8.300	8.600	8.230	8.260	7.630	11,640,315
2023-08-07	8.190	8.300	8.140	8.260	7.630	7,047,197
2023-08-04	8.480	8.500	8.240	8.240	7.611	13,581,148
2023-08-03	8.360	8.620	8.300	8.460	7.814	19,113,320
2023-08-02	8.230	8.480	8.180	8.370	7.731	15,913,020
2023-08-01	8.320	8.320	8.180	8.200	7.574	8,660,900
2023-07-31	8.250	8.340	8.180	8.320	7.685	14,056,200
2023-07-28	8.050	8.230	8.020	8.180	7.556	12,968,116
2023-07-27	8.130	8.170	8.040	8.050	7.436	6,650,150

← NewerPage 13 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.