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
2022-05-06	8.420	8.540	8.190	8.230	7.053	5,753,304
2022-05-05	8.300	8.460	8.120	8.380	7.182	6,592,858
2022-04-29	8.060	8.470	8.060	8.290	7.105	14,640,402
2022-04-28	8.000	8.450	7.940	8.030	6.882	8,195,217
2022-04-27	7.910	8.140	7.630	8.080	6.925	7,398,604
2022-04-26	8.360	8.420	8.000	8.040	6.890	7,185,558
2022-04-25	9.080	9.150	8.320	8.390	7.190	12,020,853
2022-04-22	8.870	9.300	8.710	9.170	7.859	8,392,987
2022-04-21	9.160	9.250	8.880	8.910	7.636	5,682,885
2022-04-20	8.980	9.390	8.950	9.150	7.842	9,925,315
2022-04-19	8.870	9.070	8.850	8.990	7.704	3,779,100
2022-04-18	8.830	8.960	8.670	8.890	7.619	3,105,131
2022-04-15	8.840	8.910	8.750	8.850	7.584	3,387,020
2022-04-14	8.840	9.010	8.790	8.900	7.627	3,998,965
2022-04-13	9.100	9.100	8.720	8.770	7.516	4,983,800
2022-04-12	8.960	9.120	8.740	9.100	7.799	5,246,025
2022-04-11	9.280	9.310	8.910	8.960	7.679	5,573,100
2022-04-08	9.400	9.400	9.170	9.240	7.919	3,877,700
2022-04-07	9.660	9.760	9.320	9.350	8.013	5,068,000
2022-04-06	9.580	9.830	9.570	9.690	8.304	5,331,797
2022-04-01	9.550	9.620	9.370	9.580	8.210	3,435,989
2022-03-31	9.530	9.710	9.500	9.560	8.193	4,236,906
2022-03-30	9.450	9.590	9.310	9.560	8.193	5,169,139
2022-03-29	9.510	9.530	9.300	9.310	7.979	4,757,600
2022-03-28	9.530	9.640	9.300	9.420	8.073	7,436,947
2022-03-25	9.700	10.230	9.650	9.680	8.296	11,907,928
2022-03-24	9.720	9.720	9.560	9.570	8.201	3,540,400
2022-03-23	9.750	9.770	9.650	9.750	8.356	5,355,112
2022-03-22	9.710	9.850	9.560	9.750	8.356	4,014,074
2022-03-21	9.750	9.780	9.570	9.720	8.330	3,015,431
2022-03-18	9.620	9.740	9.540	9.700	8.313	4,185,760
2022-03-17	9.600	9.780	9.470	9.620	8.244	5,092,755
2022-03-16	9.250	9.450	8.890	9.400	8.056	5,638,689
2022-03-15	9.720	9.800	9.070	9.070	7.773	5,717,552
2022-03-14	9.910	10.040	9.810	9.810	8.407	2,892,401
2022-03-11	9.900	10.050	9.620	10.040	8.604	4,171,150
2022-03-10	9.870	10.040	9.850	9.900	8.484	3,322,571
2022-03-09	9.940	10.020	9.210	9.690	8.304	4,825,792
2022-03-08	10.310	10.330	9.860	9.930	8.510	5,936,700
2022-03-07	10.650	10.660	10.290	10.330	8.853	4,935,798
2022-03-04	10.820	10.820	10.680	10.700	9.170	3,484,044
2022-03-03	10.970	10.980	10.780	10.830	9.281	2,912,800
2022-03-02	10.720	10.930	10.660	10.910	9.350	3,170,598
2022-03-01	10.880	10.990	10.680	10.780	9.238	6,134,243
2022-02-28	11.100	11.200	10.800	10.880	9.324	5,538,952
2022-02-25	11.200	11.360	11.120	11.150	9.555	3,891,093
2022-02-24	11.480	11.560	11.060	11.180	9.581	5,176,883
2022-02-23	11.410	11.540	11.330	11.490	9.847	4,424,966
2022-02-22	11.860	11.900	11.390	11.500	9.855	6,177,141
2022-02-21	11.210	11.650	11.100	11.560	9.907	6,009,185
2022-02-18	11.280	11.320	11.000	11.190	9.590	6,900,247
2022-02-17	11.350	11.420	11.260	11.370	9.744	2,657,600
2022-02-16	11.330	11.410	11.250	11.350	9.727	2,922,800
2022-02-15	11.380	11.440	11.190	11.320	9.701	3,082,601
2022-02-14	11.310	11.500	11.270	11.370	9.744	2,345,545
2022-02-11	11.670	11.720	11.350	11.400	9.770	4,726,757
2022-02-10	11.830	11.830	11.570	11.730	10.053	6,787,262
2022-02-09	11.680	11.790	11.560	11.760	10.078	3,490,885
2022-02-08	11.710	11.770	11.450	11.690	10.018	3,041,982
2022-02-07	11.520	11.680	11.310	11.580	9.924	3,460,800

← NewerPage 19 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.