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
2023-07-26	8.240	8.240	8.120	8.150	7.528	6,207,000
2023-07-25	8.140	8.220	8.110	8.200	7.574	10,818,300
2023-07-24	8.200	8.230	8.100	8.120	7.500	6,958,493
2023-07-21	8.010	8.210	7.960	8.200	7.574	14,833,547
2023-07-20	8.150	8.200	8.010	8.040	7.426	7,086,955
2023-07-19	8.050	8.250	8.050	8.170	7.546	8,340,500
2023-07-18	8.060	8.100	8.000	8.100	7.482	6,455,787
2023-07-17	8.070	8.160	8.020	8.080	7.463	8,249,700
2023-07-14	8.060	8.070	7.990	8.030	7.417	6,274,600
2023-07-13	8.040	8.120	8.040	8.060	7.445	6,045,587
2023-07-12	8.110	8.210	8.040	8.070	7.454	9,812,900
2023-07-11	8.190	8.190	8.060	8.120	7.500	9,990,500
2023-07-10	8.210	8.240	8.140	8.190	7.565	7,757,928
2023-07-07	8.200	8.320	8.170	8.210	7.583	9,509,128
2023-07-06	8.150	8.250	8.140	8.200	7.574	10,301,697
2023-07-05	8.180	8.250	8.110	8.170	7.546	9,999,500
2023-07-04	8.100	8.400	8.100	8.210	7.583	17,474,025
2023-07-03	8.140	8.280	8.020	8.160	7.537	19,154,167
2023-06-30	8.490	8.490	8.110	8.140	7.519	37,845,607
2023-06-29	7.590	8.330	7.550	8.330	7.694	14,698,767
2023-06-28	7.610	7.610	7.470	7.570	6.992	3,873,400
2023-06-27	7.300	7.600	7.300	7.580	7.001	7,230,200
2023-06-26	7.530	7.550	7.290	7.300	6.743	6,926,900
2023-06-21	7.620	7.690	7.530	7.560	6.983	4,486,917
2023-06-20	7.630	7.740	7.560	7.620	7.038	4,054,834
2023-06-19	7.780	7.780	7.620	7.630	7.048	6,227,300
2023-06-16	7.800	7.880	7.760	7.780	7.186	4,853,629
2023-06-15	7.760	7.800	7.700	7.800	7.205	4,613,600
2023-06-14	7.780	7.800	7.690	7.760	7.168	3,703,245
2023-06-13	7.730	7.880	7.660	7.760	7.168	6,069,894
2023-06-12	7.520	7.760	7.400	7.760	7.168	10,760,844
2023-06-09	7.670	7.680	7.510	7.560	6.983	9,600,407
2023-06-08	7.680	7.700	7.590	7.680	7.094	4,773,389
2023-06-07	7.740	7.780	7.620	7.690	7.103	3,873,908
2023-06-06	7.860	7.860	7.690	7.750	7.158	4,463,308
2023-06-05	7.850	7.860	7.780	7.860	7.260	4,138,800
2023-06-02	7.740	7.830	7.710	7.830	7.232	5,306,300
2023-06-01	7.650	7.860	7.640	7.750	7.158	7,200,952
2023-05-31	7.680	7.740	7.600	7.680	7.094	3,864,085
2023-05-30	7.630	7.700	7.600	7.680	7.094	3,913,005
2023-05-29	7.780	7.780	7.580	7.680	7.094	5,789,388
2023-05-26	8.030	8.030	7.910	7.950	7.066	5,099,256
2023-05-25	7.990	8.070	7.900	8.060	7.164	5,187,255
2023-05-24	7.950	8.050	7.920	8.020	7.128	4,136,988
2023-05-23	8.060	8.110	7.980	7.980	7.093	5,050,674
2023-05-22	7.960	8.050	7.900	8.050	7.155	6,475,600
2023-05-19	7.910	8.010	7.870	7.950	7.066	6,815,600
2023-05-18	7.780	8.060	7.760	7.940	7.057	10,092,814
2023-05-17	7.810	7.810	7.720	7.780	6.915	3,877,900
2023-05-16	7.860	7.870	7.740	7.810	6.942	4,446,800
2023-05-15	7.820	7.870	7.690	7.870	6.995	5,789,100
2023-05-12	7.790	7.950	7.780	7.840	6.968	4,602,400
2023-05-11	7.710	7.840	7.690	7.830	6.959	5,250,600
2023-05-10	7.700	7.770	7.650	7.690	6.835	5,101,363
2023-05-09	7.840	7.870	7.660	7.730	6.871	8,283,000
2023-05-08	7.880	7.930	7.830	7.880	7.004	6,395,538
2023-05-05	8.000	8.000	7.810	7.910	7.031	6,759,100
2023-05-04	7.940	8.020	7.910	8.000	7.111	5,830,492
2023-04-28	7.850	7.990	7.850	7.970	7.084	5,932,300
2023-04-27	7.800	7.990	7.760	7.890	7.013	6,514,100

← NewerPage 14 of 21 · 1,212 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.