Xiamen Comfort Science&Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-23 | 5.360 | 5.400 | 5.260 | 5.280 | 5.101 | 2,511,000 |
| 2024-07-22 | 5.350 | 5.390 | 5.330 | 5.360 | 5.178 | 1,980,800 |
| 2024-07-19 | 5.350 | 5.390 | 5.300 | 5.360 | 5.178 | 2,614,900 |
| 2024-07-18 | 5.370 | 5.390 | 5.270 | 5.370 | 5.188 | 2,696,350 |
| 2024-07-17 | 5.380 | 5.400 | 5.340 | 5.390 | 5.207 | 1,844,900 |
| 2024-07-16 | 5.380 | 5.420 | 5.330 | 5.400 | 5.217 | 2,583,600 |
| 2024-07-15 | 5.480 | 5.480 | 5.360 | 5.420 | 5.236 | 2,729,033 |
| 2024-07-12 | 5.480 | 5.510 | 5.440 | 5.480 | 5.294 | 3,689,800 |
| 2024-07-11 | 5.290 | 5.490 | 5.280 | 5.490 | 5.304 | 5,998,600 |
| 2024-07-10 | 5.330 | 5.330 | 5.220 | 5.230 | 5.052 | 3,355,900 |
| 2024-07-09 | 5.300 | 5.330 | 5.170 | 5.330 | 5.149 | 5,068,400 |
| 2024-07-08 | 5.460 | 5.460 | 5.290 | 5.290 | 5.110 | 3,818,100 |
| 2024-07-05 | 5.390 | 5.520 | 5.320 | 5.500 | 5.313 | 3,354,200 |
| 2024-07-04 | 5.540 | 5.560 | 5.370 | 5.410 | 5.226 | 4,272,600 |
| 2024-07-03 | 5.600 | 5.620 | 5.540 | 5.550 | 5.362 | 2,980,000 |
| 2024-07-02 | 5.610 | 5.650 | 5.590 | 5.610 | 5.420 | 2,494,900 |
| 2024-07-01 | 5.510 | 5.670 | 5.480 | 5.620 | 5.429 | 4,457,700 |
| 2024-06-28 | 5.540 | 5.590 | 5.500 | 5.530 | 5.342 | 2,915,200 |
| 2024-06-27 | 5.590 | 5.620 | 5.500 | 5.540 | 5.352 | 3,003,200 |
| 2024-06-26 | 5.450 | 5.610 | 5.380 | 5.610 | 5.420 | 5,232,800 |
| 2024-06-25 | 5.460 | 5.510 | 5.430 | 5.460 | 5.275 | 4,249,400 |
| 2024-06-24 | 5.510 | 5.580 | 5.420 | 5.460 | 5.275 | 5,170,400 |
| 2024-06-21 | 5.580 | 5.640 | 5.530 | 5.560 | 5.371 | 3,760,798 |
| 2024-06-20 | 5.720 | 5.750 | 5.580 | 5.610 | 5.420 | 5,049,898 |
| 2024-06-19 | 5.850 | 5.850 | 5.730 | 5.780 | 5.584 | 3,999,800 |
| 2024-06-18 | 5.840 | 5.860 | 5.790 | 5.850 | 5.651 | 3,413,010 |
| 2024-06-17 | 5.860 | 5.900 | 5.760 | 5.850 | 5.651 | 4,899,977 |
| 2024-06-14 | 5.900 | 5.920 | 5.860 | 5.910 | 5.709 | 3,271,352 |
| 2024-06-13 | 5.920 | 5.940 | 5.830 | 5.910 | 5.709 | 4,148,870 |
| 2024-06-12 | 5.860 | 5.920 | 5.850 | 5.920 | 5.719 | 3,793,730 |
| 2024-06-11 | 5.930 | 5.930 | 5.810 | 5.880 | 5.680 | 4,001,800 |
| 2024-06-07 | 5.850 | 5.950 | 5.850 | 5.950 | 5.748 | 5,542,105 |
| 2024-06-06 | 6.020 | 6.080 | 5.740 | 5.840 | 5.642 | 9,084,420 |
| 2024-06-05 | 6.090 | 6.200 | 6.050 | 6.080 | 5.874 | 4,451,703 |
| 2024-06-04 | 6.210 | 6.240 | 6.040 | 6.130 | 5.922 | 7,544,899 |
| 2024-06-03 | 6.440 | 6.450 | 6.200 | 6.290 | 6.076 | 8,141,400 |
| 2024-05-31 | 6.520 | 6.540 | 6.460 | 6.500 | 6.279 | 3,855,366 |
| 2024-05-30 | 6.550 | 6.580 | 6.520 | 6.540 | 6.318 | 3,282,100 |
| 2024-05-29 | 6.580 | 6.580 | 6.500 | 6.570 | 6.347 | 5,929,900 |
| 2024-05-28 | 6.770 | 6.850 | 6.740 | 6.840 | 6.318 | 5,300,800 |
| 2024-05-27 | 6.760 | 6.820 | 6.680 | 6.820 | 6.299 | 4,498,100 |
| 2024-05-24 | 6.780 | 6.790 | 6.720 | 6.760 | 6.244 | 3,622,800 |
| 2024-05-23 | 6.860 | 6.860 | 6.760 | 6.820 | 6.299 | 5,501,500 |
| 2024-05-22 | 6.840 | 6.880 | 6.800 | 6.870 | 6.346 | 5,328,150 |
| 2024-05-21 | 6.840 | 6.880 | 6.790 | 6.860 | 6.336 | 6,068,400 |
| 2024-05-20 | 6.900 | 6.940 | 6.840 | 6.900 | 6.373 | 8,161,400 |
| 2024-05-17 | 6.920 | 6.950 | 6.790 | 6.950 | 6.420 | 9,762,706 |
| 2024-05-16 | 6.980 | 7.000 | 6.900 | 6.920 | 6.392 | 7,913,373 |
| 2024-05-15 | 7.070 | 7.070 | 6.950 | 7.000 | 6.466 | 6,874,950 |
| 2024-05-14 | 7.060 | 7.120 | 6.980 | 7.070 | 6.530 | 10,062,202 |
| 2024-05-13 | 6.910 | 7.200 | 6.830 | 7.050 | 6.512 | 16,605,550 |
| 2024-05-10 | 7.000 | 7.010 | 6.900 | 6.950 | 6.420 | 7,250,760 |
| 2024-05-09 | 6.950 | 7.070 | 6.950 | 7.010 | 6.475 | 9,397,402 |
| 2024-05-08 | 6.970 | 7.020 | 6.850 | 6.930 | 6.401 | 9,220,350 |
| 2024-05-07 | 7.060 | 7.140 | 6.960 | 7.010 | 6.475 | 11,792,549 |
| 2024-05-06 | 6.960 | 7.050 | 6.930 | 7.000 | 6.466 | 12,588,977 |
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.