Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	32.580	32.580	31.400	32.100	32.100	935,005
2024-01-22	34.170	34.400	31.890	32.580	32.580	1,694,764
2024-01-19	35.550	36.400	34.730	34.730	34.730	1,768,672
2024-01-18	36.520	36.550	34.670	35.780	35.780	1,920,937
2024-01-17	37.820	38.190	36.730	36.920	36.920	1,426,500
2024-01-16	39.010	39.600	37.500	38.230	38.230	1,930,381
2024-01-15	38.760	39.500	38.250	39.190	39.190	1,580,790
2024-01-12	40.010	40.550	38.330	38.880	38.880	2,472,397
2024-01-11	39.800	40.500	38.970	40.500	40.500	2,854,724
2024-01-10	40.650	41.750	39.700	40.770	40.770	3,941,351
2024-01-09	38.890	43.450	37.980	41.810	41.810	5,872,687
2024-01-08	38.620	40.330	37.420	39.500	39.500	3,990,525
2024-01-05	40.300	41.400	38.260	38.810	38.810	4,653,586
2024-01-04	36.030	39.630	35.810	39.630	39.630	2,183,200
2024-01-03	36.750	36.950	35.660	36.030	36.030	1,121,200
2024-01-02	37.120	37.500	36.800	36.810	36.810	857,800
2023-12-29	37.110	37.590	37.100	37.210	37.210	426,200
2023-12-28	36.100	37.250	35.710	37.150	37.150	698,800
2023-12-27	36.010	36.190	35.500	36.130	36.130	480,400
2023-12-26	36.410	36.590	35.800	36.010	36.010	424,200
2023-12-25	37.050	37.050	36.250	36.520	36.520	672,209
2023-12-22	37.810	38.180	37.000	37.090	37.090	736,309
2023-12-21	36.820	37.800	36.610	37.750	37.750	571,842
2023-12-20	37.350	37.550	36.900	36.900	36.900	484,800
2023-12-19	36.920	37.490	36.720	37.240	37.240	645,600
2023-12-18	37.000	37.570	36.670	36.810	36.810	582,200
2023-12-15	37.650	37.880	37.170	37.320	37.320	419,480
2023-12-14	37.670	37.950	37.280	37.500	37.500	334,000
2023-12-13	38.140	38.140	37.550	37.580	37.580	331,300
2023-12-12	38.190	38.340	37.680	38.080	38.080	384,200
2023-12-11	37.780	38.440	37.350	38.190	38.190	616,600
2023-12-08	38.850	38.860	37.760	37.790	37.790	525,800
2023-12-07	38.750	38.950	38.350	38.850	38.850	504,300
2023-12-06	38.850	39.080	38.410	38.750	38.750	432,797
2023-12-05	39.150	39.150	38.550	38.610	38.610	395,100
2023-12-04	39.430	39.500	38.800	39.000	39.000	556,400
2023-12-01	39.570	39.680	39.170	39.430	39.430	486,242
2023-11-30	39.780	39.860	38.920	39.450	39.450	461,462
2023-11-29	40.240	40.420	39.680	39.780	39.780	339,717
2023-11-28	39.700	40.450	39.560	40.120	40.120	377,117
2023-11-27	39.880	40.240	39.530	39.760	39.760	402,500
2023-11-24	40.750	40.840	39.710	39.830	39.830	545,500
2023-11-23	40.220	40.880	40.140	40.760	40.760	497,900
2023-11-22	41.050	41.050	40.190	40.200	40.200	555,200
2023-11-21	41.550	41.760	40.880	40.970	40.970	626,315
2023-11-20	41.360	41.830	40.550	41.620	41.620	1,034,700
2023-11-17	40.490	41.070	40.400	40.910	40.910	456,700
2023-11-16	41.010	41.290	40.640	40.660	40.660	382,100
2023-11-15	41.010	41.480	40.840	41.200	41.200	542,800
2023-11-14	40.790	41.010	40.610	40.860	40.860	412,600
2023-11-13	41.350	41.590	40.610	40.910	40.910	716,000
2023-11-10	40.400	41.610	40.200	41.100	41.100	865,868
2023-11-09	40.650	40.750	40.410	40.510	40.510	668,296
2023-11-08	40.650	40.930	40.420	40.600	40.600	797,000
2023-11-07	40.570	40.870	39.800	40.850	40.850	1,122,900
2023-11-06	40.020	40.630	40.020	40.370	40.370	751,402
2023-11-03	39.800	40.560	39.600	40.120	40.120	542,400
2023-11-02	40.600	40.600	39.800	39.800	39.800	540,906
2023-11-01	40.450	40.690	39.910	40.600	40.600	667,500
2023-10-31	40.430	41.000	39.810	40.200	40.200	893,500

← NewerPage 12 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.