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
2025-04-22	6.180	6.360	6.160	6.260	6.047	11,262,100
2025-04-21	6.030	6.210	6.020	6.190	5.980	9,284,200
2025-04-18	6.080	6.130	5.990	6.060	5.854	6,912,700
2025-04-17	5.950	6.160	5.950	6.080	5.874	9,058,700
2025-04-16	6.130	6.180	5.920	6.020	5.816	10,854,800
2025-04-15	6.130	6.180	6.060	6.160	5.951	9,321,352
2025-04-14	6.090	6.210	6.060	6.130	5.922	12,893,900
2025-04-11	5.890	6.020	5.820	5.970	5.767	12,634,300
2025-04-10	5.960	6.100	5.930	5.930	5.729	18,645,102
2025-04-09	5.710	5.890	5.310	5.790	5.593	23,268,302
2025-04-08	6.080	6.190	5.750	5.860	5.661	33,813,589
2025-04-07	6.410	6.580	6.390	6.390	6.173	9,896,800
2025-04-03	7.400	7.450	7.070	7.100	6.859	33,107,712
2025-04-02	7.400	7.660	7.300	7.570	7.313	36,594,159
2025-04-01	7.980	7.980	7.400	7.450	7.197	43,701,352
2025-03-31	7.350	7.850	7.200	7.670	7.410	52,640,359
2025-03-28	7.170	7.880	7.150	7.470	7.216	54,378,155
2025-03-27	7.070	7.310	7.040	7.170	6.927	16,101,400
2025-03-26	6.960	7.170	6.860	7.120	6.878	15,174,052
2025-03-25	6.930	6.950	6.820	6.890	6.656	8,693,300
2025-03-24	7.060	7.110	6.780	6.940	6.704	14,648,700
2025-03-21	7.250	7.310	7.090	7.090	6.849	14,913,700
2025-03-20	7.250	7.330	7.190	7.260	7.013	11,204,000
2025-03-19	7.300	7.300	7.200	7.250	7.004	10,047,000
2025-03-18	7.310	7.350	7.220	7.270	7.023	14,497,500
2025-03-17	7.380	7.470	7.310	7.340	7.091	16,233,000
2025-03-14	7.370	7.390	7.230	7.390	7.139	20,344,538
2025-03-13	7.300	7.440	7.180	7.360	7.110	20,476,950
2025-03-12	7.470	7.480	7.310	7.320	7.071	20,021,843
2025-03-11	7.250	7.540	7.210	7.430	7.178	29,592,206
2025-03-10	7.160	7.390	7.140	7.390	7.139	33,838,554
2025-03-07	7.140	7.220	7.050	7.110	6.869	17,497,300
2025-03-06	7.100	7.240	7.050	7.150	6.907	23,575,539
2025-03-05	7.150	7.220	6.980	7.080	6.840	28,595,892
2025-03-04	6.800	7.540	6.790	7.160	6.917	39,019,359
2025-03-03	6.870	6.950	6.790	6.850	6.617	13,320,901
2025-02-28	7.090	7.120	6.870	6.880	6.646	22,031,670
2025-02-27	7.020	7.150	6.920	7.090	6.849	22,079,800
2025-02-26	6.820	7.020	6.820	6.990	6.753	16,965,645
2025-02-25	6.830	6.950	6.810	6.830	6.598	10,397,070
2025-02-24	6.910	6.990	6.790	6.920	6.685	15,721,910
2025-02-21	7.000	7.090	6.860	6.900	6.666	24,911,005
2025-02-20	6.730	7.060	6.700	6.960	6.724	27,646,800
2025-02-19	6.540	6.710	6.500	6.690	6.463	12,385,800
2025-02-18	6.770	6.790	6.520	6.540	6.318	13,703,000
2025-02-17	6.720	6.820	6.690	6.790	6.559	12,899,011
2025-02-14	6.690	6.870	6.660	6.750	6.521	14,752,000
2025-02-13	6.770	6.790	6.690	6.700	6.472	10,248,247
2025-02-12	6.750	6.780	6.680	6.760	6.530	11,094,575
2025-02-11	6.780	6.930	6.690	6.750	6.521	14,352,052
2025-02-10	6.630	6.740	6.630	6.730	6.501	10,636,700
2025-02-07	6.600	6.690	6.550	6.630	6.405	14,487,101
2025-02-06	6.500	6.620	6.440	6.610	6.386	11,296,307
2025-02-05	6.480	6.540	6.440	6.490	6.270	9,644,700
2025-01-27	6.440	6.520	6.380	6.430	6.212	8,130,729
2025-01-24	6.280	6.430	6.220	6.410	6.192	9,911,300
2025-01-23	6.320	6.440	6.260	6.270	6.057	10,036,500
2025-01-22	6.330	6.360	6.220	6.230	6.018	8,325,811
2025-01-21	6.480	6.540	6.330	6.370	6.154	8,544,408
2025-01-20	6.400	6.500	6.340	6.470	6.250	9,789,961

← NewerPage 7 of 21 · 1,215 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.