Shenzhen Comix Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.710	5.990	5.700	5.970	5.682	5,525,950
2022-05-09	5.700	5.850	5.700	5.760	5.482	5,080,975
2022-05-06	5.580	5.800	5.570	5.770	5.491	5,877,600
2022-05-05	5.480	5.800	5.400	5.690	5.415	8,423,500
2022-04-29	5.220	5.480	5.200	5.440	5.177	6,286,242
2022-04-28	5.330	5.390	5.140	5.190	4.939	5,769,464
2022-04-27	5.290	5.430	5.160	5.400	5.139	6,568,982
2022-04-26	5.600	5.810	5.150	5.380	5.120	15,577,576
2022-04-25	5.530	5.640	5.530	5.560	5.291	15,907,597
2022-04-22	6.200	6.270	6.090	6.140	5.843	5,136,980
2022-04-21	6.550	6.560	6.210	6.210	5.910	8,130,400
2022-04-20	6.620	6.750	6.540	6.590	6.272	5,304,159
2022-04-19	6.700	6.730	6.550	6.620	6.300	5,542,781
2022-04-18	6.740	6.750	6.610	6.710	6.386	4,575,455
2022-04-15	6.740	6.860	6.670	6.720	6.395	6,285,708
2022-04-14	6.630	6.780	6.610	6.720	6.395	5,497,253
2022-04-13	6.780	6.780	6.560	6.590	6.272	7,268,348
2022-04-12	6.700	6.850	6.580	6.830	6.500	7,809,210
2022-04-11	7.030	7.050	6.660	6.700	6.376	11,031,420
2022-04-08	7.220	7.290	6.960	7.030	6.690	12,170,866
2022-04-07	7.430	7.470	7.200	7.220	6.871	11,004,036
2022-04-06	7.140	7.480	7.110	7.390	7.033	14,855,556
2022-04-01	7.100	7.180	7.020	7.140	6.795	8,562,030
2022-03-31	6.770	7.200	6.740	7.100	6.757	18,370,189
2022-03-30	6.670	6.790	6.670	6.790	6.462	5,446,005
2022-03-29	6.670	6.750	6.670	6.700	6.376	6,840,635
2022-03-28	6.760	6.810	6.610	6.710	6.386	7,532,733
2022-03-25	6.690	6.850	6.660	6.680	6.357	8,703,039
2022-03-24	6.840	6.840	6.630	6.660	6.338	10,211,920
2022-03-23	6.950	6.970	6.860	6.860	6.528	8,611,038
2022-03-22	6.930	7.030	6.770	6.990	6.652	13,498,516
2022-03-21	6.940	7.000	6.850	6.930	6.595	11,940,820
2022-03-18	6.910	6.970	6.850	6.940	6.605	10,682,711
2022-03-17	6.900	7.070	6.850	6.960	6.624	20,567,361
2022-03-16	6.980	6.980	6.560	6.890	6.557	22,153,519
2022-03-15	7.040	7.200	6.770	6.780	6.452	35,108,830
2022-03-14	6.670	7.280	6.650	7.280	6.928	20,122,176
2022-03-11	6.480	6.640	6.330	6.620	6.300	7,125,750
2022-03-10	6.670	6.720	6.540	6.550	6.233	6,473,102
2022-03-09	6.670	6.750	6.270	6.530	6.214	8,130,997
2022-03-08	6.960	6.990	6.650	6.660	6.338	8,714,300
2022-03-07	7.070	7.080	6.930	6.970	6.633	6,644,900
2022-03-04	7.150	7.160	7.040	7.050	6.709	5,819,842
2022-03-03	7.260	7.270	7.110	7.150	6.804	6,637,913
2022-03-02	6.960	7.270	6.950	7.190	6.843	14,970,456
2022-03-01	6.980	7.100	6.920	7.000	6.662	5,009,412
2022-02-28	7.080	7.110	6.850	6.950	6.614	7,431,567
2022-02-25	7.090	7.200	7.060	7.080	6.738	4,932,118
2022-02-24	7.350	7.350	7.000	7.060	6.719	11,265,979
2022-02-23	7.310	7.420	7.270	7.370	7.014	5,587,564
2022-02-22	7.380	7.440	7.220	7.250	6.900	6,228,577
2022-02-21	7.290	7.440	7.220	7.430	7.071	6,631,708
2022-02-18	7.190	7.330	7.160	7.310	6.957	4,597,032
2022-02-17	7.340	7.380	7.210	7.250	6.900	6,002,695
2022-02-16	7.150	7.350	7.150	7.350	6.995	8,099,291
2022-02-15	7.150	7.260	7.090	7.130	6.785	5,795,452
2022-02-14	7.230	7.270	7.120	7.190	6.843	6,827,152
2022-02-11	7.370	7.370	7.170	7.220	6.871	7,238,100
2022-02-10	7.500	7.500	7.330	7.410	7.052	5,628,703
2022-02-09	7.450	7.520	7.400	7.480	7.119	6,718,160

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0700 CNY
2026-06-26	0.0400 CNY
2025-10-15	0.0700 CNY
2025-06-13	0.0700 CNY
2024-05-28	0.0830 CNY
2021-07-08	0.0700 CNY
2020-07-08	0.1500 CNY
2019-05-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.