Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.610	19.100	18.610	18.980	18.980	390,000
2024-07-24	18.940	19.000	18.700	18.860	18.860	441,060
2024-07-23	19.590	19.590	18.900	18.980	18.980	663,680
2024-07-22	19.340	19.560	19.170	19.400	19.400	417,464
2024-07-19	19.300	19.470	19.160	19.330	19.330	329,280
2024-07-18	19.620	19.620	19.080	19.310	19.310	660,540
2024-07-17	19.530	19.750	19.410	19.630	19.630	454,120
2024-07-16	19.520	19.850	19.400	19.550	19.550	413,140
2024-07-15	19.920	19.930	19.650	19.650	19.650	468,903
2024-07-12	20.020	20.470	19.970	20.060	20.060	582,860
2024-07-11	19.690	20.090	19.690	20.030	20.030	758,180
2024-07-10	19.750	19.770	19.330	19.530	19.530	345,660
2024-07-09	19.500	19.790	19.370	19.700	19.700	486,080
2024-07-08	20.050	20.150	19.530	19.600	19.600	314,020
2024-07-05	19.880	19.880	19.880	19.880	19.880	0
2024-07-04	20.160	20.200	19.800	19.880	19.880	491,000
2024-07-03	20.190	20.410	20.100	20.150	20.150	340,781
2024-07-02	20.390	20.460	20.150	20.280	20.280	390,640
2024-07-01	20.200	20.250	19.900	20.230	20.230	485,613
2024-06-28	20.190	20.450	20.060	20.060	20.060	526,980
2024-06-27	20.460	20.750	20.200	20.230	20.230	432,560
2024-06-26	20.190	20.680	19.910	20.630	20.630	506,380
2024-06-25	19.980	20.450	19.620	20.160	20.160	856,240
2024-06-24	20.370	20.650	19.450	19.740	19.740	882,540
2024-06-21	20.930	20.990	20.500	20.610	20.610	580,540
2024-06-20	21.400	21.410	20.900	20.900	20.900	1,023,540
2024-06-19	21.520	21.670	21.320	21.400	21.400	557,087
2024-06-18	21.980	21.980	21.530	21.630	21.630	713,587
2024-06-17	21.790	21.930	21.500	21.820	21.820	553,240
2024-06-14	22.030	22.120	21.660	21.800	21.800	679,700
2024-06-13	22.300	22.580	21.900	21.990	21.990	641,040
2024-06-12	21.880	22.660	21.880	22.390	22.390	679,580
2024-06-11	21.990	22.290	21.410	22.130	22.130	864,483
2024-06-07	22.010	22.370	22.000	22.100	22.100	1,020,200
2024-06-06	23.700	23.857	22.814	22.843	22.843	1,669,780
2024-06-05	24.429	24.436	23.671	23.686	23.686	1,139,740
2024-06-04	24.286	24.500	24.086	24.400	24.400	1,129,083
2024-06-03	24.014	24.571	24.014	24.471	24.471	2,018,643
2024-05-31	23.750	24.007	23.500	23.964	23.964	1,167,740
2024-05-30	23.836	23.836	23.350	23.521	23.521	600,180
2024-05-29	23.914	24.043	23.729	23.750	23.750	671,563
2024-05-28	23.993	24.021	23.700	23.929	23.929	823,200
2024-05-27	23.664	24.029	23.643	24.000	24.000	864,360
2024-05-24	23.657	23.993	23.593	23.643	23.643	809,760
2024-05-23	24.314	24.314	23.607	23.679	23.679	1,368,780
2024-05-22	24.300	24.543	24.286	24.321	24.321	1,042,133
2024-05-21	24.407	24.529	24.150	24.329	24.329	1,165,780
2024-05-20	24.550	24.657	24.329	24.400	24.400	1,375,631
2024-05-17	24.593	24.750	24.364	24.507	24.507	2,129,426
2024-05-16	24.464	25.243	24.464	24.721	24.721	1,720,180
2024-05-15	24.593	25.257	24.350	24.557	24.557	1,447,320
2024-05-14	24.043	24.700	24.043	24.636	24.636	1,850,016
2024-05-13	24.214	24.407	23.721	24.014	24.014	1,125,196
2024-05-10	24.779	24.850	24.264	24.371	24.371	1,519,056
2024-05-09	24.407	25.079	24.129	24.793	24.793	1,946,588
2024-05-08	24.093	25.086	24.000	24.300	24.300	2,544,920
2024-05-07	24.571	24.593	24.014	24.193	24.193	2,032,380
2024-05-06	23.621	24.486	23.579	24.457	24.457	3,077,506
2024-04-30	33.250	35.130	32.710	32.920	32.920	2,383,497
2024-04-29	30.870	32.150	30.850	32.000	32.000	1,860,629

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.2000 CNY
2022-05-19	0.9000 CNY
2021-06-03	0.7500 CNY
2020-06-02	0.7500 CNY
2019-06-05	0.7500 CNY

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