Shenzhen Comix Group Co., Ltd. (002301.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.9800 | 4.9400 | 4.7400 | 4.9300 | 4.9300 | 5,749,400 |
| 25 Jun 2024 | 4.7900 | 4.8900 | 4.7300 | 4.7900 | 4.7900 | 6,328,327 |
| 24 Jun 2024 | 5.0100 | 5.0100 | 4.7800 | 4.7900 | 4.7900 | 5,999,500 |
| 21 Jun 2024 | 4.9800 | 5.0600 | 4.9400 | 5.0300 | 5.0300 | 4,084,410 |
| 20 Jun 2024 | 5.1000 | 5.1100 | 4.9600 | 4.9800 | 4.9800 | 4,368,300 |
| 19 Jun 2024 | 5.1700 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 2,711,100 |
| 18 Jun 2024 | 5.0900 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 4,599,573 |
| 17 Jun 2024 | 5.0800 | 5.1700 | 5.0600 | 5.1200 | 5.1200 | 5,533,800 |
| 14 Jun 2024 | 5.0900 | 5.1600 | 5.0300 | 5.1400 | 5.1400 | 4,557,245 |
| 13 Jun 2024 | 5.2100 | 5.2400 | 5.0900 | 5.1100 | 5.1100 | 4,348,098 |
| 12 Jun 2024 | 5.0700 | 5.2400 | 5.0600 | 5.1800 | 5.1800 | 5,282,960 |
| 11 Jun 2024 | 5.0900 | 5.1200 | 4.9900 | 5.0800 | 5.0800 | 6,102,775 |
| 07 Jun 2024 | 4.9500 | 5.1100 | 4.9500 | 5.0900 | 5.0900 | 6,362,651 |
| 06 Jun 2024 | 5.1200 | 5.1400 | 4.8400 | 4.9100 | 4.9100 | 10,535,101 |
| 05 Jun 2024 | 5.2200 | 5.2300 | 5.1000 | 5.1100 | 5.1100 | 4,838,171 |
| 04 Jun 2024 | 5.2600 | 5.2700 | 5.1400 | 5.2400 | 5.2400 | 5,625,023 |
| 03 Jun 2024 | 5.4800 | 5.5200 | 5.2100 | 5.2600 | 5.2600 | 7,418,651 |
| 31 May 2024 | 5.3800 | 5.4600 | 5.3800 | 5.4600 | 5.4600 | 4,206,768 |
| 30 May 2024 | 5.3600 | 5.4400 | 5.3300 | 5.3800 | 5.3800 | 3,199,783 |
| 29 May 2024 | 5.4300 | 5.4900 | 5.3700 | 5.4100 | 5.4100 | 3,868,286 |
| 28 May 2024 | 5.5600 | 5.6300 | 5.4000 | 5.4200 | 5.4200 | 5,124,102 |
| 28 May 2024 | 0.083 Dividend | |||||
| 27 May 2024 | 5.5500 | 5.5900 | 5.4100 | 5.5300 | 5.4470 | 5,392,568 |
| 24 May 2024 | 5.6000 | 5.6700 | 5.5100 | 5.5300 | 5.4470 | 5,097,400 |
| 23 May 2024 | 5.7700 | 5.7700 | 5.5800 | 5.6000 | 5.5159 | 5,430,591 |
| 22 May 2024 | 5.7800 | 5.8000 | 5.7100 | 5.7700 | 5.6834 | 4,845,300 |
| 21 May 2024 | 5.8000 | 5.8200 | 5.7000 | 5.7400 | 5.6538 | 4,054,100 |
| 20 May 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8200 | 5.7326 | 6,566,453 |
| 17 May 2024 | 5.7900 | 5.8100 | 5.7100 | 5.7900 | 5.7031 | 4,473,568 |
| 16 May 2024 | 5.7500 | 5.8100 | 5.7400 | 5.7700 | 5.6834 | 5,922,050 |
| 15 May 2024 | 5.8100 | 5.8100 | 5.7200 | 5.7300 | 5.6440 | 3,763,450 |
| 14 May 2024 | 5.5700 | 5.8000 | 5.5700 | 5.7700 | 5.6834 | 5,793,400 |
| 13 May 2024 | 5.8100 | 5.8100 | 5.6900 | 5.7000 | 5.6144 | 6,520,134 |
| 10 May 2024 | 5.8400 | 5.8500 | 5.7200 | 5.7700 | 5.6834 | 5,818,350 |
| 09 May 2024 | 5.7200 | 5.8300 | 5.7100 | 5.8200 | 5.7326 | 5,189,832 |
| 08 May 2024 | 5.8000 | 5.8400 | 5.7000 | 5.7300 | 5.6440 | 7,084,944 |
| 07 May 2024 | 5.8200 | 5.8600 | 5.8000 | 5.8400 | 5.7523 | 5,959,869 |
| 06 May 2024 | 5.8100 | 5.8800 | 5.7900 | 5.8600 | 5.7720 | 7,079,260 |
| 30 Apr 2024 | 5.7500 | 5.8200 | 5.6800 | 5.7300 | 5.6440 | 7,561,350 |
| 29 Apr 2024 | 5.7100 | 5.7500 | 5.6200 | 5.7200 | 5.6341 | 11,322,578 |
| 26 Apr 2024 | 5.5000 | 5.7600 | 5.4600 | 5.7100 | 5.6243 | 11,814,042 |
| 25 Apr 2024 | 5.3900 | 5.6500 | 5.3300 | 5.5500 | 5.4667 | 9,354,015 |
| 24 Apr 2024 | 5.2400 | 5.3800 | 5.2100 | 5.3700 | 5.2894 | 8,158,682 |
| 23 Apr 2024 | 5.1500 | 5.2600 | 5.1400 | 5.2100 | 5.1318 | 8,968,412 |
| 22 Apr 2024 | 5.1800 | 5.3200 | 5.1200 | 5.2700 | 5.1909 | 6,213,359 |
| 19 Apr 2024 | 5.2000 | 5.2800 | 5.1600 | 5.2200 | 5.1417 | 6,949,069 |
| 18 Apr 2024 | 5.2700 | 5.3000 | 5.1600 | 5.2600 | 5.1811 | 9,590,846 |
| 17 Apr 2024 | 4.9400 | 5.2800 | 4.9200 | 5.2800 | 5.2008 | 11,486,901 |
| 16 Apr 2024 | 5.2500 | 5.3000 | 4.8100 | 4.8900 | 4.8166 | 14,257,275 |
| 15 Apr 2024 | 5.5400 | 5.5700 | 5.1400 | 5.2400 | 5.1614 | 11,016,100 |
| 12 Apr 2024 | 5.5700 | 5.6700 | 5.5100 | 5.5100 | 5.4273 | 5,743,887 |
| 11 Apr 2024 | 5.5600 | 5.7100 | 5.5200 | 5.6100 | 5.5258 | 7,015,407 |
| 10 Apr 2024 | 5.7500 | 5.7900 | 5.5000 | 5.5600 | 5.4765 | 9,261,573 |
| 09 Apr 2024 | 5.7000 | 5.7800 | 5.6900 | 5.7500 | 5.6637 | 4,502,800 |
| 08 Apr 2024 | 5.9300 | 5.9300 | 5.7000 | 5.7200 | 5.6341 | 6,170,240 |
| 03 Apr 2024 | 5.9700 | 6.0000 | 5.8500 | 5.9500 | 5.8607 | 5,546,043 |
| 02 Apr 2024 | 5.9700 | 6.0100 | 5.9300 | 5.9700 | 5.8804 | 5,831,801 |
| 01 Apr 2024 | 5.9200 | 5.9600 | 5.8700 | 5.9500 | 5.8607 | 5,366,900 |
| 29 Mar 2024 | 5.8500 | 5.8800 | 5.7500 | 5.8700 | 5.7819 | 3,031,141 |
| 28 Mar 2024 | 5.6800 | 5.9000 | 5.6500 | 5.8200 | 5.7326 | 7,274,688 |
| 27 Mar 2024 | 5.8600 | 5.9100 | 5.6300 | 5.6600 | 5.5750 | 7,396,800 |
| 26 Mar 2024 | 5.9400 | 5.9600 | 5.8000 | 5.8700 | 5.7819 | 8,837,224 |
| 25 Mar 2024 | 6.0400 | 6.2300 | 5.9400 | 5.9500 | 5.8607 | 11,187,893 |
| 22 Mar 2024 | 6.1600 | 6.1600 | 5.9700 | 6.0400 | 5.9493 | 8,575,300 |
| 21 Mar 2024 | 6.1200 | 6.2000 | 6.0600 | 6.1600 | 6.0675 | 9,614,714 |
| 20 Mar 2024 | 6.0600 | 6.1200 | 6.0400 | 6.1200 | 6.0281 | 9,318,402 |
| 19 Mar 2024 | 6.1100 | 6.1400 | 6.0400 | 6.0700 | 5.9789 | 8,348,800 |
| 18 Mar 2024 | 6.0100 | 6.1100 | 6.0000 | 6.1100 | 6.0183 | 8,422,650 |
| 15 Mar 2024 | 5.9400 | 6.0100 | 5.9100 | 6.0100 | 5.9198 | 6,914,147 |
| 14 Mar 2024 | 6.0300 | 6.0600 | 5.8500 | 5.9400 | 5.8508 | 7,957,764 |
| 13 Mar 2024 | 5.9700 | 6.0600 | 5.9400 | 6.0200 | 5.9296 | 9,591,700 |
| 12 Mar 2024 | 5.9000 | 5.9900 | 5.8600 | 5.9900 | 5.9001 | 8,307,005 |
| 11 Mar 2024 | 5.8000 | 5.9000 | 5.7900 | 5.9000 | 5.8114 | 8,344,900 |
| 08 Mar 2024 | 5.8000 | 5.8500 | 5.7200 | 5.8100 | 5.7228 | 6,604,021 |
| 07 Mar 2024 | 5.9100 | 5.9900 | 5.7600 | 5.7800 | 5.6932 | 8,954,508 |
| 06 Mar 2024 | 5.8400 | 5.9000 | 5.8000 | 5.8700 | 5.7819 | 8,862,081 |
| 05 Mar 2024 | 6.0000 | 6.0100 | 5.8300 | 5.8500 | 5.7622 | 12,539,453 |
| 04 Mar 2024 | 6.1000 | 6.1500 | 5.9400 | 6.0400 | 5.9493 | 11,204,248 |
| 01 Mar 2024 | 6.0600 | 6.2100 | 5.9900 | 6.0800 | 5.9887 | 12,859,397 |
| 29 Feb 2024 | 5.7900 | 6.0400 | 5.7600 | 6.0300 | 5.9395 | 16,614,799 |
| 28 Feb 2024 | 6.3600 | 6.6200 | 5.8800 | 5.8800 | 5.7917 | 28,444,648 |
| 27 Feb 2024 | 5.9800 | 6.1900 | 5.9600 | 6.1300 | 6.0380 | 15,719,560 |
| 26 Feb 2024 | 6.2900 | 6.2900 | 5.8600 | 5.9400 | 5.8508 | 21,204,700 |
| 23 Feb 2024 | 5.6400 | 5.8400 | 5.6200 | 5.8100 | 5.7228 | 12,604,361 |
| 22 Feb 2024 | 5.6000 | 5.6800 | 5.5800 | 5.6400 | 5.5553 | 10,290,900 |
| 21 Feb 2024 | 5.5800 | 5.7700 | 5.4500 | 5.6100 | 5.5258 | 13,492,403 |
| 20 Feb 2024 | 5.5700 | 5.6400 | 5.3900 | 5.6300 | 5.5455 | 13,032,427 |
| 19 Feb 2024 | 5.7400 | 5.7400 | 5.4500 | 5.5800 | 5.4962 | 22,623,929 |
| 08 Feb 2024 | 4.8700 | 5.3000 | 4.7500 | 5.2200 | 5.1417 | 15,462,821 |
| 07 Feb 2024 | 4.8300 | 4.9700 | 4.6400 | 4.8600 | 4.7871 | 15,193,171 |
| 06 Feb 2024 | 4.7300 | 5.0500 | 4.3300 | 4.8800 | 4.8068 | 20,644,155 |
| 05 Feb 2024 | 5.3000 | 5.3000 | 4.8100 | 4.8100 | 4.7378 | 13,028,700 |
| 02 Feb 2024 | 5.6500 | 5.7700 | 5.1200 | 5.3400 | 5.2599 | 8,481,001 |
| 01 Feb 2024 | 5.8300 | 5.8500 | 5.5100 | 5.6600 | 5.5750 | 7,123,505 |
| 31 Jan 2024 | 6.1200 | 6.1300 | 5.7500 | 5.8100 | 5.7228 | 6,819,400 |
| 30 Jan 2024 | 6.3400 | 6.3600 | 6.1000 | 6.1200 | 6.0281 | 4,961,201 |
| 29 Jan 2024 | 6.5200 | 6.5600 | 6.2800 | 6.3100 | 6.2153 | 5,364,240 |
| 26 Jan 2024 | 6.4600 | 6.6200 | 6.4400 | 6.5000 | 6.4024 | 4,899,089 |
| 25 Jan 2024 | 6.3500 | 6.4800 | 6.2500 | 6.4700 | 6.3729 | 5,781,792 |
| 24 Jan 2024 | 6.0800 | 6.4000 | 6.0000 | 6.3200 | 6.2251 | 7,564,889 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.