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
2022-08-01	8.020	8.080	7.960	8.070	7.173	4,753,693
2022-07-29	8.090	8.110	7.980	8.010	7.119	5,145,100
2022-07-28	8.000	8.140	7.970	8.010	7.119	7,069,300
2022-07-27	7.790	7.940	7.790	7.940	7.057	4,886,102
2022-07-26	7.760	7.850	7.690	7.840	6.968	3,905,201
2022-07-25	7.800	7.900	7.720	7.770	6.906	4,161,664
2022-07-22	7.900	7.940	7.710	7.800	6.933	6,653,000
2022-07-21	7.900	7.950	7.860	7.900	7.022	4,974,300
2022-07-20	7.900	7.910	7.840	7.900	7.022	4,403,189
2022-07-19	7.910	7.920	7.800	7.870	6.995	5,794,200
2022-07-18	7.790	7.950	7.790	7.870	6.995	6,174,600
2022-07-15	7.770	7.940	7.700	7.800	6.933	10,213,388
2022-07-14	8.200	8.330	8.080	8.100	7.199	7,278,191
2022-07-13	8.150	8.220	8.110	8.150	7.244	4,570,037
2022-07-12	8.350	8.350	8.120	8.150	7.244	6,422,733
2022-07-11	8.330	8.380	8.210	8.360	7.430	5,167,583
2022-07-08	8.260	8.460	8.260	8.370	7.439	6,799,023
2022-07-07	8.300	8.350	8.240	8.300	7.377	5,524,640
2022-07-06	8.410	8.430	8.250	8.320	7.395	6,195,000
2022-07-05	8.500	8.640	8.320	8.410	7.475	8,866,490
2022-07-04	8.520	8.580	8.380	8.450	7.510	9,741,505
2022-07-01	8.670	8.710	8.500	8.540	7.590	7,794,700
2022-06-30	8.600	8.920	8.590	8.660	7.697	9,562,873
2022-06-29	8.810	9.070	8.580	8.620	7.662	13,403,325
2022-06-28	8.790	8.790	8.670	8.780	7.804	8,487,816
2022-06-27	8.850	8.880	8.720	8.760	7.786	8,540,126
2022-06-24	8.730	8.910	8.680	8.830	7.848	7,978,653
2022-06-23	8.540	8.680	8.530	8.670	7.706	5,134,671
2022-06-22	8.790	8.840	8.570	8.570	7.617	7,070,384
2022-06-21	8.780	8.880	8.660	8.790	7.813	9,164,628
2022-06-20	8.720	8.870	8.650	8.770	7.795	11,929,301
2022-06-17	8.480	8.740	8.430	8.700	7.733	10,715,897
2022-06-16	8.530	8.600	8.450	8.550	7.599	7,770,400
2022-06-15	8.490	8.600	8.380	8.470	7.528	9,908,410
2022-06-14	8.280	8.380	8.200	8.380	7.448	6,138,315
2022-06-13	8.280	8.420	8.230	8.310	7.386	5,600,991
2022-06-10	8.260	8.390	8.260	8.350	7.422	4,451,798
2022-06-09	8.450	8.450	8.280	8.300	7.377	4,732,920
2022-06-08	8.470	8.490	8.270	8.450	7.510	6,463,001
2022-06-07	8.560	8.590	8.400	8.460	7.519	5,785,577
2022-06-06	8.400	8.630	8.400	8.560	7.608	7,322,439
2022-06-02	8.480	8.540	8.380	8.450	7.510	7,062,000
2022-06-01	8.600	8.800	8.430	8.540	7.590	13,663,473
2022-05-31	8.140	8.570	8.080	8.530	7.582	13,392,919
2022-05-30	8.260	8.420	8.160	8.380	7.182	7,628,452
2022-05-27	8.360	8.400	8.150	8.230	7.053	6,710,731
2022-05-26	8.180	8.350	8.030	8.310	7.122	8,610,350
2022-05-25	8.000	8.140	7.960	8.140	6.976	5,434,152
2022-05-24	8.490	8.560	7.950	7.960	6.822	14,286,950
2022-05-23	8.330	8.530	8.300	8.490	7.276	9,358,710
2022-05-20	8.320	8.380	8.260	8.320	7.130	10,965,636
2022-05-19	8.290	8.470	8.150	8.300	7.113	14,643,293
2022-05-18	8.200	8.380	8.110	8.340	7.147	11,267,194
2022-05-17	8.210	8.290	8.030	8.130	6.967	6,397,300
2022-05-16	8.400	8.470	8.180	8.250	7.070	7,017,284
2022-05-13	8.380	8.570	8.260	8.380	7.182	7,979,600
2022-05-12	8.170	8.410	8.090	8.380	7.182	11,416,374
2022-05-11	8.150	8.480	8.130	8.170	7.002	15,183,320
2022-05-10	8.150	8.220	8.000	8.180	7.010	16,009,627
2022-05-09	8.520	9.050	8.250	8.410	7.207	27,870,073

← NewerPage 18 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.