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
2023-04-26	7.890	7.900	7.800	7.850	6.977	5,384,310
2023-04-25	8.070	8.080	7.730	7.870	6.995	8,662,600
2023-04-24	7.940	8.130	7.940	8.060	7.164	6,381,600
2023-04-21	8.300	8.330	7.980	7.980	7.093	11,870,200
2023-04-20	8.240	8.390	8.200	8.330	7.404	6,525,990
2023-04-19	8.450	8.450	8.260	8.270	7.351	8,689,000
2023-04-18	8.480	8.510	8.410	8.480	7.537	5,956,390
2023-04-17	8.540	8.560	8.410	8.510	7.564	10,038,800
2023-04-14	8.710	8.740	8.480	8.560	7.608	11,520,600
2023-04-13	8.610	8.800	8.590	8.710	7.742	9,669,917
2023-04-12	8.600	8.690	8.550	8.650	7.688	8,356,906
2023-04-11	8.500	8.630	8.400	8.550	7.599	8,058,823
2023-04-10	8.600	8.670	8.420	8.450	7.510	7,181,287
2023-04-07	8.490	8.620	8.460	8.600	7.644	5,909,600
2023-04-06	8.630	8.630	8.470	8.500	7.555	6,295,300
2023-04-04	8.660	8.720	8.550	8.590	7.635	9,287,626
2023-04-03	8.490	8.800	8.460	8.680	7.715	16,550,844
2023-03-31	8.340	8.540	8.310	8.480	7.537	7,128,862
2023-03-30	8.250	8.380	8.180	8.360	7.430	7,218,216
2023-03-29	8.410	8.420	8.240	8.240	7.324	6,877,390
2023-03-28	8.490	8.560	8.370	8.450	7.510	8,551,212
2023-03-27	8.490	8.580	8.420	8.490	7.546	7,488,600
2023-03-24	8.470	8.500	8.420	8.490	7.546	5,413,200
2023-03-23	8.410	8.530	8.380	8.450	7.510	6,622,100
2023-03-22	8.450	8.480	8.380	8.430	7.493	5,217,819
2023-03-21	8.270	8.430	8.210	8.430	7.493	8,060,847
2023-03-20	8.280	8.320	8.150	8.290	7.368	8,366,100
2023-03-17	8.270	8.330	8.220	8.320	7.395	6,382,382
2023-03-16	8.360	8.360	8.200	8.210	7.297	7,886,411
2023-03-15	8.360	8.460	8.360	8.380	7.448	5,646,488
2023-03-14	8.410	8.570	8.300	8.330	7.404	8,687,855
2023-03-13	8.350	8.510	8.280	8.480	7.537	7,741,100
2023-03-10	8.600	8.640	8.380	8.420	7.484	11,722,150
2023-03-09	8.740	8.760	8.640	8.650	7.688	6,299,400
2023-03-08	8.640	8.750	8.610	8.740	7.768	6,430,050
2023-03-07	8.920	8.930	8.640	8.650	7.688	11,773,050
2023-03-06	9.060	9.070	8.870	8.900	7.910	10,457,200
2023-03-03	9.000	9.140	8.980	9.060	8.053	14,126,741
2023-03-02	8.970	9.110	8.950	8.980	7.982	12,573,538
2023-03-01	8.910	9.010	8.850	8.970	7.973	10,726,600
2023-02-28	8.880	8.940	8.770	8.930	7.937	7,675,400
2023-02-27	8.960	8.960	8.760	8.830	7.848	8,406,925
2023-02-24	9.040	9.040	8.870	8.960	7.964	8,949,175
2023-02-23	9.080	9.120	8.950	9.010	8.008	13,235,296
2023-02-22	8.980	9.120	8.900	9.080	8.070	17,494,685
2023-02-21	8.890	9.040	8.890	9.000	7.999	16,812,445
2023-02-20	8.700	8.980	8.620	8.940	7.946	18,805,845
2023-02-17	8.640	8.800	8.610	8.650	7.688	13,804,951
2023-02-16	8.900	8.950	8.520	8.630	7.670	19,409,044
2023-02-15	9.000	9.000	8.860	8.910	7.919	11,707,500
2023-02-14	8.860	9.020	8.850	8.980	7.982	18,710,286
2023-02-13	8.900	8.910	8.810	8.860	7.875	12,535,600
2023-02-10	8.930	8.970	8.810	8.890	7.902	11,492,600
2023-02-09	8.760	8.980	8.760	8.940	7.946	16,684,950
2023-02-08	8.990	9.150	8.840	8.840	7.857	23,948,100
2023-02-07	8.690	8.920	8.650	8.920	7.928	21,924,950
2023-02-06	8.660	8.750	8.630	8.690	7.724	10,643,500
2023-02-03	8.760	8.770	8.550	8.710	7.742	14,697,900
2023-02-02	8.830	8.870	8.740	8.760	7.786	12,048,509
2023-02-01	8.680	8.810	8.630	8.800	7.822	15,964,044

← NewerPage 15 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.