Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31.780	31.780	30.770	31.050	31.050	1,828,848
2024-04-25	31.990	32.440	31.450	31.500	31.500	1,467,988
2024-04-24	32.700	33.180	31.880	32.210	32.210	1,648,200
2024-04-23	33.230	33.890	32.600	32.600	32.600	1,105,576
2024-04-22	33.000	34.120	31.850	33.600	33.600	1,395,139
2024-04-19	34.090	34.690	32.980	33.300	33.300	1,605,876
2024-04-18	33.490	35.500	32.790	34.750	34.750	2,095,742
2024-04-17	32.500	33.600	32.090	33.490	33.490	1,965,927
2024-04-16	34.500	34.600	31.480	31.510	31.510	2,563,504
2024-04-15	36.940	37.200	33.800	34.600	34.600	3,052,260
2024-04-12	36.000	37.800	35.560	37.170	37.170	3,229,362
2024-04-11	34.900	36.160	34.510	36.160	36.160	2,142,096
2024-04-10	35.450	36.500	34.410	35.210	35.210	2,254,800
2024-04-09	35.900	37.200	34.950	35.910	35.910	3,500,226
2024-04-08	34.600	37.990	34.600	36.460	36.460	4,344,146
2024-04-03	34.980	35.500	34.390	34.860	34.860	2,160,349
2024-04-02	34.300	35.540	33.910	34.390	34.390	2,344,808
2024-04-01	33.680	34.230	33.260	34.230	34.230	1,805,011
2024-03-29	32.800	33.740	32.710	33.700	33.700	1,284,400
2024-03-28	32.000	33.660	31.500	33.100	33.100	2,324,000
2024-03-27	32.950	33.440	32.080	32.110	32.110	1,444,600
2024-03-26	33.080	33.320	32.530	32.950	32.950	1,304,019
2024-03-25	33.030	34.130	32.610	33.440	33.440	1,690,425
2024-03-22	34.240	34.380	33.210	33.230	33.230	1,600,443
2024-03-21	33.750	34.850	33.420	34.550	34.550	2,488,498
2024-03-20	34.130	34.240	33.580	33.720	33.720	1,994,544
2024-03-19	35.000	35.150	34.200	34.250	34.250	2,375,800
2024-03-18	35.110	35.780	34.030	35.250	35.250	3,909,742
2024-03-15	36.000	38.470	35.480	36.200	36.200	5,667,012
2024-03-14	32.210	35.500	32.120	35.040	35.040	4,114,255
2024-03-13	32.400	32.480	31.680	32.270	32.270	1,595,214
2024-03-12	31.180	33.560	30.860	32.390	32.390	2,645,996
2024-03-11	30.800	31.900	30.450	31.170	31.170	2,188,640
2024-03-08	30.800	31.050	30.000	30.270	30.270	787,700
2024-03-07	30.270	30.980	30.060	30.480	30.480	1,131,284
2024-03-06	29.900	30.500	29.620	30.200	30.200	780,000
2024-03-05	30.600	30.700	29.900	30.060	30.060	946,100
2024-03-04	30.200	30.780	29.310	30.580	30.580	1,197,700
2024-03-01	29.870	30.120	29.160	30.100	30.100	1,087,210
2024-02-29	29.470	30.170	28.850	29.830	29.830	1,677,197
2024-02-28	31.360	31.990	29.220	29.270	29.270	1,972,664
2024-02-27	31.150	31.500	30.800	31.360	31.360	1,249,053
2024-02-26	30.240	31.840	30.030	31.350	31.350	1,607,157
2024-02-23	29.210	31.580	28.930	30.530	30.530	1,659,287
2024-02-22	28.580	29.210	28.420	29.210	29.210	1,120,621
2024-02-21	28.160	29.440	27.730	28.800	28.800	1,303,541
2024-02-20	28.400	28.700	27.660	28.250	28.250	1,154,441
2024-02-19	27.440	29.320	27.240	28.690	28.690	2,192,293
2024-02-08	24.770	27.050	24.500	27.050	27.050	2,300,544
2024-02-07	25.090	25.490	24.220	24.590	24.590	1,678,413
2024-02-06	24.000	25.530	22.510	25.190	25.190	1,742,008
2024-02-05	26.330	26.500	24.100	24.290	24.290	1,800,599
2024-02-02	28.400	28.810	25.830	26.760	26.760	1,460,600
2024-02-01	28.700	29.150	27.540	28.370	28.370	1,069,700
2024-01-31	30.600	30.650	28.510	28.650	28.650	1,012,600
2024-01-30	31.990	31.990	30.390	30.670	30.670	1,159,082
2024-01-29	33.500	33.550	31.850	32.040	32.040	1,016,700
2024-01-26	33.050	34.170	32.900	33.270	33.270	1,211,148
2024-01-25	32.610	33.310	31.800	33.260	33.260	1,353,548
2024-01-24	32.300	33.430	31.510	32.610	32.610	1,540,186

← NewerPage 11 of 21 · 1,212 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.