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
2025-01-17	6.430	6.430	6.290	6.350	6.134	8,652,500
2025-01-16	6.450	6.500	6.330	6.430	6.212	14,932,600
2025-01-15	6.260	6.360	6.230	6.290	6.076	11,337,906
2025-01-14	5.970	6.300	5.970	6.300	6.086	16,236,119
2025-01-13	5.950	5.970	5.800	5.960	5.758	9,871,000
2025-01-10	6.340	6.350	6.020	6.030	5.825	17,865,620
2025-01-09	6.380	6.480	6.330	6.380	6.163	19,139,600
2025-01-08	6.430	6.680	6.180	6.540	6.318	29,823,049
2025-01-07	6.200	6.300	6.120	6.280	6.067	9,473,700
2025-01-06	6.270	6.300	6.050	6.180	5.970	11,387,615
2025-01-03	6.650	6.790	6.250	6.270	6.057	15,717,832
2025-01-02	6.620	6.850	6.570	6.630	6.405	14,266,547
2024-12-31	6.800	6.850	6.600	6.620	6.395	9,628,061
2024-12-30	6.940	6.950	6.750	6.810	6.579	11,780,400
2024-12-27	6.680	6.910	6.660	6.880	6.646	14,649,608
2024-12-26	6.670	6.770	6.650	6.690	6.463	10,673,579
2024-12-25	6.850	6.850	6.500	6.670	6.444	15,480,101
2024-12-24	6.770	6.860	6.660	6.860	6.627	15,727,303
2024-12-23	7.250	7.290	6.710	6.740	6.511	25,787,907
2024-12-20	7.210	7.480	7.210	7.220	6.975	20,413,700
2024-12-19	7.280	7.430	7.100	7.220	6.975	25,771,202
2024-12-18	7.510	7.610	7.320	7.380	7.129	32,457,452
2024-12-17	8.130	8.160	7.580	7.620	7.361	60,040,305
2024-12-16	8.270	8.700	8.120	8.400	8.115	81,870,859
2024-12-13	7.710	8.280	7.670	7.910	7.641	46,681,134
2024-12-12	7.660	7.870	7.500	7.760	7.496	30,957,112
2024-12-11	7.500	7.730	7.440	7.620	7.361	22,204,887
2024-12-10	7.550	7.660	7.470	7.500	7.245	25,426,481
2024-12-09	7.540	7.630	7.350	7.390	7.139	19,399,448
2024-12-06	7.460	7.580	7.350	7.540	7.284	26,862,968
2024-12-05	7.670	7.730	7.420	7.490	7.236	40,840,397
2024-12-04	7.280	8.100	7.130	7.570	7.313	64,059,314
2024-12-03	7.300	7.600	7.280	7.360	7.110	32,425,277
2024-12-02	7.360	7.510	7.260	7.310	7.062	33,319,932
2024-11-29	7.340	7.770	7.260	7.370	7.120	43,247,993
2024-11-28	7.170	7.870	6.990	7.530	7.274	60,745,556
2024-11-27	6.760	7.220	6.660	7.150	6.907	48,026,022
2024-11-26	7.300	7.400	6.890	6.930	6.695	57,390,724
2024-11-25	6.520	7.130	6.440	7.130	6.888	31,393,482
2024-11-22	6.660	6.750	6.460	6.480	6.260	13,336,702
2024-11-21	6.760	6.780	6.620	6.690	6.463	13,766,284
2024-11-20	6.460	6.900	6.460	6.760	6.530	23,571,714
2024-11-19	6.350	6.510	6.310	6.470	6.250	10,017,435
2024-11-18	6.360	6.480	6.310	6.330	6.115	10,325,792
2024-11-15	6.370	6.470	6.310	6.320	6.105	7,552,484
2024-11-14	6.570	6.590	6.360	6.370	6.154	8,175,245
2024-11-13	6.520	6.590	6.380	6.540	6.318	9,747,400
2024-11-12	6.570	6.650	6.470	6.530	6.308	13,545,505
2024-11-11	6.500	6.570	6.470	6.550	6.328	13,051,851
2024-11-08	6.710	6.800	6.480	6.580	6.357	20,778,200
2024-11-07	6.310	6.540	6.290	6.530	6.308	17,004,890
2024-11-06	6.350	6.400	6.280	6.340	6.125	13,456,200
2024-11-05	6.270	6.380	6.250	6.330	6.115	13,914,286
2024-11-04	6.040	6.350	6.000	6.240	6.028	13,148,348
2024-11-01	6.200	6.210	5.960	5.990	5.787	12,371,777
2024-10-31	6.210	6.230	6.150	6.200	5.989	10,816,501
2024-10-30	6.240	6.280	6.150	6.190	5.980	7,256,885
2024-10-29	6.390	6.400	6.220	6.240	6.028	9,459,850
2024-10-28	6.310	6.390	6.230	6.390	6.173	11,415,800
2024-10-25	6.140	6.200	6.120	6.200	5.989	8,764,457

← NewerPage 8 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.