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
2026-04-17	6.230	6.250	6.100	6.130	6.012	9,191,400
2026-04-16	6.190	6.230	6.150	6.230	6.110	6,307,201
2026-04-15	6.280	6.290	6.170	6.170	6.052	7,066,300
2026-04-14	6.300	6.300	6.150	6.250	6.130	6,882,999
2026-04-13	6.310	6.320	6.240	6.250	6.130	6,477,200
2026-04-10	6.260	6.370	6.260	6.320	6.199	7,651,055
2026-04-09	6.310	6.350	6.200	6.210	6.091	5,998,100
2026-04-08	6.260	6.360	6.230	6.350	6.228	7,488,400
2026-04-07	6.060	6.200	6.030	6.180	6.061	7,502,200
2026-04-03	6.250	6.260	6.050	6.070	5.954	7,647,899
2026-04-02	6.320	6.350	6.180	6.240	6.120	6,070,600
2026-04-01	6.330	6.370	6.260	6.320	6.199	8,207,700
2026-03-31	6.290	6.390	6.240	6.250	6.130	8,015,400
2026-03-30	6.150	6.300	6.150	6.290	6.169	7,538,600
2026-03-27	6.120	6.260	6.110	6.240	6.120	6,369,400
2026-03-26	6.230	6.340	6.150	6.180	6.061	8,440,400
2026-03-25	6.160	6.240	6.150	6.230	6.110	8,427,400
2026-03-24	6.050	6.160	5.930	6.160	6.042	13,326,300
2026-03-23	6.140	6.170	5.810	5.880	5.767	15,672,582
2026-03-20	6.420	6.440	6.240	6.250	6.130	9,716,830
2026-03-19	6.540	6.580	6.380	6.410	6.287	10,231,300
2026-03-18	6.550	6.620	6.510	6.620	6.493	7,681,900
2026-03-17	6.660	6.700	6.510	6.520	6.395	9,107,300
2026-03-16	6.640	6.660	6.590	6.650	6.522	7,458,400
2026-03-13	6.660	6.710	6.620	6.630	6.503	8,046,806
2026-03-12	6.670	6.700	6.620	6.660	6.532	7,580,400
2026-03-11	6.720	6.740	6.650	6.690	6.562	8,312,800
2026-03-10	6.660	6.730	6.660	6.720	6.591	8,398,550
2026-03-09	6.590	6.650	6.530	6.630	6.503	9,967,800
2026-03-06	6.540	6.700	6.540	6.680	6.552	9,141,906
2026-03-05	6.580	6.620	6.540	6.580	6.454	10,563,450
2026-03-04	6.500	6.530	6.400	6.480	6.356	12,448,464
2026-03-03	6.730	6.770	6.510	6.550	6.424	16,544,114
2026-03-02	6.950	6.990	6.710	6.720	6.591	25,326,500
2026-02-27	7.050	7.090	7.030	7.070	6.934	11,254,800
2026-02-26	7.120	7.120	7.020	7.060	6.925	12,444,800
2026-02-25	7.140	7.180	7.070	7.120	6.983	13,222,461
2026-02-24	6.980	7.100	6.980	7.070	6.934	13,230,375
2026-02-13	6.970	7.030	6.910	6.930	6.797	9,236,700
2026-02-12	7.050	7.060	6.930	6.980	6.846	13,456,397
2026-02-11	7.100	7.140	7.050	7.070	6.934	11,736,952
2026-02-10	7.110	7.140	7.070	7.100	6.964	12,844,250
2026-02-09	7.060	7.100	7.050	7.100	6.964	11,737,200
2026-02-06	7.000	7.090	6.970	7.030	6.895	12,262,181
2026-02-05	7.030	7.160	7.000	7.030	6.895	13,863,300
2026-02-04	6.970	7.060	6.950	7.050	6.915	15,793,250
2026-02-03	6.930	6.980	6.870	6.970	6.836	17,012,986
2026-02-02	6.920	7.060	6.870	6.890	6.758	21,010,414
2026-01-30	7.260	7.330	6.830	6.970	6.836	56,876,084
2026-01-29	7.490	7.630	7.430	7.570	7.425	32,313,452
2026-01-28	7.550	7.590	7.470	7.480	7.336	22,343,739
2026-01-27	7.640	7.660	7.360	7.500	7.356	25,115,800
2026-01-26	7.780	7.800	7.560	7.630	7.484	25,500,200
2026-01-23	7.890	7.930	7.730	7.750	7.601	36,136,871
2026-01-22	7.880	7.980	7.720	7.890	7.739	66,787,995
2026-01-21	7.230	7.950	7.170	7.950	7.797	61,446,254
2026-01-20	7.250	7.290	7.170	7.230	7.091	13,244,750
2026-01-19	7.050	7.300	7.040	7.260	7.121	23,836,700
2026-01-16	7.120	7.140	7.000	7.040	6.905	16,126,175
2026-01-15	7.280	7.330	7.040	7.100	6.964	30,335,483

← NewerPage 3 of 21 · 1,214 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.