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
2022-10-31	7.850	8.170	7.760	8.140	7.235	26,377,454
2022-10-28	7.850	8.470	7.830	8.100	7.199	43,946,390
2022-10-27	7.820	7.970	7.750	7.840	6.968	22,200,438
2022-10-26	7.700	8.320	7.660	7.960	7.075	34,477,553
2022-10-25	8.140	8.140	7.660	7.800	6.933	37,484,150
2022-10-24	8.580	8.620	8.120	8.270	7.351	45,410,467
2022-10-21	8.870	9.170	8.510	8.710	7.742	83,373,922
2022-10-20	7.840	8.610	7.840	8.610	7.653	35,360,663
2022-10-19	8.550	8.590	7.820	7.830	6.959	57,154,211
2022-10-18	8.620	8.790	8.530	8.680	7.715	44,835,627
2022-10-17	8.480	8.790	8.260	8.790	7.813	61,053,295
2022-10-14	8.630	8.920	8.400	8.550	7.599	68,336,803
2022-10-13	8.800	9.110	8.620	9.000	7.999	71,993,576
2022-10-12	8.590	9.360	8.380	9.070	8.062	87,717,644
2022-10-11	8.250	9.250	8.110	8.710	7.742	93,284,099
2022-10-10	8.160	8.420	8.030	8.420	7.484	68,421,249
2022-09-30	6.850	7.650	6.750	7.650	6.799	14,256,037
2022-09-29	6.900	6.980	6.790	6.950	6.177	6,589,344
2022-09-28	6.860	7.030	6.820	6.860	6.097	5,511,455
2022-09-27	6.560	6.890	6.550	6.880	6.115	6,031,460
2022-09-26	6.710	6.730	6.550	6.550	5.822	3,606,256
2022-09-23	6.880	6.880	6.680	6.730	5.982	4,039,800
2022-09-22	7.000	7.020	6.880	6.880	6.115	2,900,500
2022-09-21	6.910	7.040	6.790	7.000	6.222	4,171,603
2022-09-20	6.910	7.000	6.870	6.910	6.142	2,982,263
2022-09-19	7.000	7.000	6.760	6.920	6.151	6,526,390
2022-09-16	7.410	7.410	6.960	7.000	6.222	10,290,029
2022-09-15	7.410	7.550	7.330	7.420	6.595	5,729,900
2022-09-14	7.380	7.420	7.340	7.400	6.577	2,988,780
2022-09-13	7.470	7.520	7.420	7.450	6.622	3,007,200
2022-09-09	7.360	7.460	7.300	7.460	6.631	3,297,666
2022-09-08	7.450	7.470	7.360	7.360	6.542	3,435,935
2022-09-07	7.540	7.550	7.440	7.460	6.631	3,049,135
2022-09-06	7.470	7.500	7.430	7.500	6.666	3,157,169
2022-09-05	7.520	7.540	7.430	7.470	6.639	2,734,142
2022-09-02	7.420	7.510	7.420	7.510	6.675	2,612,640
2022-09-01	7.480	7.540	7.410	7.430	6.604	3,223,033
2022-08-31	7.540	7.560	7.430	7.480	6.648	3,638,705
2022-08-30	7.470	7.630	7.460	7.530	6.693	3,890,270
2022-08-29	7.380	7.500	7.310	7.490	6.657	3,951,570
2022-08-26	7.550	7.590	7.430	7.450	6.622	6,010,200
2022-08-25	7.700	7.760	7.510	7.560	6.719	8,407,226
2022-08-24	7.880	7.930	7.700	7.730	6.871	5,753,574
2022-08-23	7.990	8.030	7.870	7.890	7.013	5,167,200
2022-08-22	8.040	8.060	7.920	8.000	7.111	4,104,948
2022-08-19	7.930	8.070	7.900	8.000	7.111	6,820,318
2022-08-18	7.970	8.020	7.860	7.920	7.039	4,133,314
2022-08-17	7.950	8.060	7.930	8.020	7.128	4,642,274
2022-08-16	7.900	7.980	7.870	7.960	7.075	4,747,600
2022-08-15	7.920	7.930	7.810	7.900	7.022	4,084,261
2022-08-12	7.990	7.990	7.900	7.930	7.048	4,100,000
2022-08-11	7.740	7.970	7.730	7.970	7.084	8,826,663
2022-08-10	7.760	7.780	7.690	7.700	6.844	3,815,451
2022-08-09	7.860	7.870	7.760	7.780	6.915	4,218,411
2022-08-08	7.850	7.860	7.760	7.850	6.977	3,919,144
2022-08-05	7.770	7.870	7.710	7.850	6.977	4,730,251
2022-08-04	7.720	7.870	7.650	7.790	6.924	8,837,981
2022-08-03	8.100	8.350	7.770	7.810	6.942	13,486,788
2022-08-02	8.020	8.160	7.690	8.030	7.137	13,911,390
2022-08-01	8.020	8.080	7.960	8.070	7.173	4,753,693

← NewerPage 17 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.