Xiamen Comfort Science&Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.100 | 6.160 | 6.090 | 6.140 | 5.932 | 5,243,843 |
| 2024-10-23 | 6.110 | 6.200 | 6.090 | 6.130 | 5.922 | 9,749,000 |
| 2024-10-22 | 6.050 | 6.140 | 6.040 | 6.140 | 5.932 | 10,299,129 |
| 2024-10-21 | 6.090 | 6.130 | 6.030 | 6.060 | 5.854 | 9,941,563 |
| 2024-10-18 | 6.050 | 6.160 | 6.000 | 6.090 | 5.883 | 9,253,112 |
| 2024-10-17 | 6.130 | 6.190 | 6.010 | 6.020 | 5.816 | 6,038,000 |
| 2024-10-16 | 6.090 | 6.160 | 6.040 | 6.110 | 5.903 | 4,841,677 |
| 2024-10-15 | 6.140 | 6.250 | 6.090 | 6.100 | 5.893 | 7,147,950 |
| 2024-10-14 | 6.170 | 6.230 | 6.010 | 6.200 | 5.989 | 7,973,100 |
| 2024-10-11 | 6.220 | 6.270 | 6.010 | 6.050 | 5.845 | 8,526,000 |
| 2024-10-10 | 6.250 | 6.400 | 6.170 | 6.260 | 6.047 | 10,122,946 |
| 2024-10-09 | 6.620 | 6.620 | 6.170 | 6.190 | 5.980 | 15,570,515 |
| 2024-10-08 | 7.190 | 7.190 | 6.500 | 6.740 | 6.511 | 30,163,724 |
| 2024-09-30 | 6.200 | 6.590 | 6.040 | 6.550 | 6.328 | 25,294,435 |
| 2024-09-27 | 5.900 | 6.080 | 5.840 | 5.990 | 5.787 | 11,913,741 |
| 2024-09-26 | 5.680 | 5.840 | 5.670 | 5.830 | 5.632 | 8,036,803 |
| 2024-09-25 | 5.650 | 5.790 | 5.590 | 5.690 | 5.497 | 6,915,604 |
| 2024-09-24 | 5.440 | 5.580 | 5.440 | 5.580 | 5.391 | 4,734,372 |
| 2024-09-23 | 5.410 | 5.470 | 5.390 | 5.440 | 5.255 | 2,096,593 |
| 2024-09-20 | 5.460 | 5.470 | 5.400 | 5.440 | 5.255 | 2,292,900 |
| 2024-09-19 | 5.270 | 5.460 | 5.270 | 5.450 | 5.265 | 4,570,124 |
| 2024-09-18 | 5.270 | 5.300 | 5.150 | 5.250 | 5.072 | 2,231,100 |
| 2024-09-13 | 5.370 | 5.390 | 5.290 | 5.290 | 5.110 | 1,940,304 |
| 2024-09-12 | 5.400 | 5.440 | 5.370 | 5.370 | 5.188 | 2,106,941 |
| 2024-09-11 | 5.390 | 5.390 | 5.320 | 5.350 | 5.168 | 1,977,300 |
| 2024-09-10 | 5.400 | 5.430 | 5.300 | 5.390 | 5.207 | 2,326,572 |
| 2024-09-09 | 5.370 | 5.470 | 5.340 | 5.390 | 5.207 | 2,489,700 |
| 2024-09-06 | 5.480 | 5.500 | 5.380 | 5.390 | 5.207 | 2,326,400 |
| 2024-09-05 | 5.400 | 5.490 | 5.400 | 5.480 | 5.294 | 2,843,300 |
| 2024-09-04 | 5.380 | 5.440 | 5.360 | 5.390 | 5.207 | 2,593,600 |
| 2024-09-03 | 5.400 | 5.450 | 5.360 | 5.410 | 5.226 | 3,177,200 |
| 2024-09-02 | 5.460 | 5.490 | 5.360 | 5.390 | 5.207 | 5,429,201 |
| 2024-08-30 | 5.320 | 5.550 | 5.260 | 5.460 | 5.275 | 6,711,901 |
| 2024-08-29 | 5.230 | 5.340 | 5.180 | 5.320 | 5.139 | 3,678,900 |
| 2024-08-28 | 5.220 | 5.300 | 5.180 | 5.230 | 5.052 | 2,874,300 |
| 2024-08-27 | 5.310 | 5.330 | 5.240 | 5.240 | 5.062 | 1,758,800 |
| 2024-08-26 | 5.190 | 5.310 | 5.180 | 5.300 | 5.120 | 2,612,900 |
| 2024-08-23 | 5.150 | 5.210 | 5.100 | 5.190 | 5.014 | 2,718,100 |
| 2024-08-22 | 5.280 | 5.310 | 5.190 | 5.190 | 5.014 | 2,062,900 |
| 2024-08-21 | 5.310 | 5.330 | 5.210 | 5.270 | 5.091 | 2,324,300 |
| 2024-08-20 | 5.410 | 5.410 | 5.270 | 5.290 | 5.110 | 3,094,300 |
| 2024-08-19 | 5.420 | 5.460 | 5.400 | 5.410 | 5.226 | 1,680,500 |
| 2024-08-16 | 5.480 | 5.490 | 5.420 | 5.430 | 5.246 | 2,159,000 |
| 2024-08-15 | 5.460 | 5.500 | 5.400 | 5.480 | 5.294 | 2,305,060 |
| 2024-08-14 | 5.500 | 5.510 | 5.440 | 5.450 | 5.265 | 1,878,800 |
| 2024-08-13 | 5.450 | 5.500 | 5.400 | 5.500 | 5.313 | 2,056,400 |
| 2024-08-12 | 5.520 | 5.530 | 5.450 | 5.470 | 5.284 | 1,935,518 |
| 2024-08-09 | 5.570 | 5.600 | 5.520 | 5.520 | 5.333 | 2,134,300 |
| 2024-08-08 | 5.490 | 5.560 | 5.440 | 5.550 | 5.362 | 3,121,093 |
| 2024-08-07 | 5.470 | 5.510 | 5.450 | 5.490 | 5.304 | 1,986,700 |
| 2024-08-06 | 5.500 | 5.540 | 5.470 | 5.510 | 5.323 | 3,740,583 |
| 2024-08-05 | 5.550 | 5.600 | 5.460 | 5.500 | 5.313 | 4,521,100 |
| 2024-08-02 | 5.530 | 5.610 | 5.530 | 5.570 | 5.381 | 3,136,483 |
| 2024-08-01 | 5.620 | 5.620 | 5.560 | 5.580 | 5.391 | 3,003,083 |
| 2024-07-31 | 5.490 | 5.620 | 5.480 | 5.620 | 5.429 | 5,790,626 |
| 2024-07-30 | 5.340 | 5.490 | 5.340 | 5.490 | 5.304 | 4,743,183 |
| 2024-07-29 | 5.360 | 5.410 | 5.310 | 5.380 | 5.197 | 4,672,000 |
| 2024-07-26 | 5.260 | 5.390 | 5.230 | 5.370 | 5.188 | 4,360,500 |
| 2024-07-25 | 5.140 | 5.270 | 5.080 | 5.200 | 5.023 | 3,436,150 |
| 2024-07-24 | 5.280 | 5.300 | 5.140 | 5.160 | 4.985 | 3,277,300 |
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.