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
2022-01-28	11.340	11.480	11.160	11.300	9.684	3,486,404
2022-01-27	11.710	11.790	11.270	11.270	9.658	4,608,039
2022-01-26	11.900	11.990	11.660	11.770	10.087	3,636,164
2022-01-25	12.040	12.140	11.710	11.810	10.121	6,006,900
2022-01-24	12.390	12.390	12.030	12.050	10.327	5,020,696
2022-01-21	12.350	12.500	12.110	12.400	10.627	4,993,512
2022-01-20	12.800	12.820	12.350	12.370	10.601	5,875,072
2022-01-19	12.640	12.860	12.510	12.790	10.961	7,044,529
2022-01-18	13.010	13.080	12.650	12.740	10.918	8,478,223
2022-01-17	12.910	13.150	12.850	13.100	11.227	6,502,731
2022-01-14	13.220	13.250	12.850	12.970	11.115	9,961,903
2022-01-13	13.000	13.450	12.880	13.380	11.467	11,028,820
2022-01-12	12.910	13.170	12.860	13.060	11.192	6,222,283
2022-01-11	13.460	13.500	12.900	12.920	11.072	11,651,076
2022-01-10	13.570	13.570	13.250	13.460	11.535	9,968,468
2022-01-07	13.160	13.870	13.060	13.580	11.638	19,517,563
2022-01-06	13.270	13.460	13.100	13.260	11.364	12,520,232
2022-01-05	13.080	13.500	12.770	13.360	11.449	22,736,973
2022-01-04	12.880	13.120	12.760	13.070	11.201	10,846,307
2021-12-31	12.810	12.980	12.680	12.880	11.038	10,755,276
2021-12-30	13.020	13.030	12.690	12.810	10.978	11,043,991
2021-12-29	13.450	13.600	12.890	12.940	11.090	26,279,977
2021-12-28	12.000	13.290	11.960	13.290	11.389	23,620,103
2021-12-27	11.790	12.110	11.700	12.080	10.352	4,922,551
2021-12-24	11.940	11.940	11.700	11.770	10.087	3,552,070
2021-12-23	11.890	11.980	11.870	11.920	10.215	4,256,325
2021-12-22	11.940	12.140	11.810	12.030	10.310	4,920,412
2021-12-21	11.650	11.860	11.650	11.850	10.155	4,638,348
2021-12-20	11.880	11.950	11.620	11.670	10.001	6,449,760
2021-12-17	12.120	12.220	11.910	11.920	10.215	6,424,465
2021-12-16	12.250	12.250	12.110	12.200	10.455	4,813,740
2021-12-15	12.380	12.460	12.230	12.250	10.498	4,661,606
2021-12-14	12.500	12.500	12.320	12.400	10.627	6,676,258
2021-12-13	12.410	12.970	12.410	12.510	10.721	12,615,248
2021-12-10	12.310	12.600	12.250	12.410	10.635	8,600,258
2021-12-09	12.180	12.410	12.160	12.290	10.532	8,793,284
2021-12-08	11.910	12.360	11.780	12.230	10.481	9,537,081
2021-12-07	11.730	12.170	11.730	11.900	10.198	10,054,969
2021-12-06	11.980	12.030	11.700	11.710	10.035	8,002,645
2021-12-03	12.080	12.220	11.870	11.980	10.267	5,406,517
2021-12-02	12.310	12.350	12.030	12.060	10.335	5,544,406
2021-12-01	12.060	12.400	12.050	12.270	10.515	5,329,742
2021-11-30	12.300	12.340	12.040	12.120	10.387	5,344,416
2021-11-29	12.250	12.350	12.040	12.150	10.412	6,286,929
2021-11-26	12.590	12.590	12.290	12.350	10.584	7,773,602
2021-11-25	12.440	12.870	12.360	12.650	10.841	12,953,538
2021-11-24	12.380	12.430	12.220	12.260	10.507	5,997,193
2021-11-23	12.340	12.440	12.220	12.360	10.592	5,203,340
2021-11-22	12.500	12.680	12.330	12.360	10.592	10,007,617
2021-11-19	11.860	12.580	11.760	12.400	10.627	10,797,858
2021-11-18	12.000	12.190	11.820	11.860	10.164	8,205,102
2021-11-17	12.260	12.350	12.000	12.090	10.361	8,913,071
2021-11-16	12.160	12.460	11.870	12.250	10.498	13,735,059
2021-11-15	11.550	12.180	11.530	11.980	10.267	14,419,475
2021-11-12	11.550	11.620	11.340	11.540	9.890	5,912,670
2021-11-11	11.540	11.730	11.430	11.630	9.967	7,112,924
2021-11-10	11.360	11.500	11.140	11.500	9.855	5,947,900
2021-11-09	11.400	11.440	11.200	11.390	9.761	5,420,000
2021-11-08	11.320	11.490	11.180	11.340	9.718	5,502,256
2021-11-05	11.280	11.560	11.230	11.330	9.710	7,292,489

← NewerPage 20 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.