Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	40.050	41.400	40.050	40.620	40.620	995,800
2023-10-27	38.600	40.690	38.600	40.580	40.580	1,194,700
2023-10-26	39.290	39.600	38.860	39.000	39.000	565,800
2023-10-25	39.550	39.760	39.110	39.410	39.410	930,500
2023-10-24	37.500	39.000	37.500	38.830	38.830	1,441,882
2023-10-23	39.110	39.110	36.460	37.000	37.000	1,766,297
2023-10-20	38.700	39.900	38.560	39.710	39.710	934,906
2023-10-19	39.010	39.800	38.330	39.100	39.100	610,031
2023-10-18	39.570	39.950	39.000	39.090	39.090	501,500
2023-10-17	39.170	40.490	39.060	39.770	39.770	777,875
2023-10-16	39.640	39.830	38.950	39.160	39.160	631,562
2023-10-13	40.360	40.360	39.510	39.640	39.640	603,816
2023-10-12	40.230	40.600	40.050	40.360	40.360	559,604
2023-10-11	40.010	40.600	39.980	40.230	40.230	549,642
2023-10-10	40.990	41.090	40.050	40.150	40.150	579,700
2023-10-09	41.550	41.550	40.250	40.690	40.690	885,115
2023-09-28	40.890	41.780	40.890	41.420	41.420	550,200
2023-09-27	41.160	41.490	40.610	40.980	40.980	607,238
2023-09-26	42.540	42.540	41.200	41.300	41.300	535,500
2023-09-25	42.600	43.210	42.080	42.230	42.230	630,800
2023-09-22	42.260	42.790	41.950	42.710	42.710	875,982
2023-09-21	43.550	43.930	41.950	42.200	42.200	1,008,482
2023-09-20	43.610	44.860	43.610	43.950	43.950	893,782
2023-09-19	44.580	44.610	43.540	43.760	43.760	645,200
2023-09-18	43.480	44.900	42.620	44.570	44.570	1,195,101
2023-09-15	42.280	43.460	41.700	42.860	42.860	625,301
2023-09-14	42.560	42.830	41.710	42.150	42.150	579,700
2023-09-13	43.550	43.550	42.220	42.570	42.570	564,315
2023-09-12	43.380	43.990	42.460	43.470	43.470	507,500
2023-09-11	42.710	43.850	42.550	43.590	43.590	742,139
2023-09-08	43.280	43.570	42.600	42.740	42.740	487,585
2023-09-07	44.080	44.440	43.220	43.250	43.250	559,700
2023-09-06	44.630	44.630	43.900	44.040	44.040	415,100
2023-09-05	44.700	44.890	44.210	44.340	44.340	501,300
2023-09-04	44.380	45.090	44.250	44.700	44.700	891,186
2023-09-01	43.340	44.450	43.340	44.440	44.440	1,091,451
2023-08-31	43.850	44.000	43.220	43.500	43.500	1,045,800
2023-08-30	41.290	44.330	41.250	44.150	44.150	2,399,333
2023-08-29	39.930	41.340	39.450	41.240	41.240	1,031,742
2023-08-28	40.980	41.200	39.460	39.940	39.940	1,125,400
2023-08-25	40.680	40.680	39.300	39.320	39.320	922,042
2023-08-24	40.300	41.380	38.620	41.180	41.180	1,510,901
2023-08-23	41.390	41.400	40.320	40.440	40.440	560,700
2023-08-22	42.310	42.700	40.900	41.580	41.580	691,138
2023-08-21	42.610	43.130	42.210	42.230	42.230	571,300
2023-08-18	43.120	43.500	42.470	42.710	42.710	836,239
2023-08-17	41.540	43.480	40.880	43.330	43.330	1,666,998
2023-08-16	42.290	43.480	41.510	41.540	41.540	1,015,998
2023-08-15	41.440	42.700	41.010	42.350	42.350	906,900
2023-08-14	41.890	41.950	40.820	41.430	41.430	585,924
2023-08-11	42.880	43.140	41.800	41.850	41.850	706,708
2023-08-10	42.890	43.180	42.630	42.880	42.880	447,008
2023-08-09	43.570	43.570	42.800	42.880	42.880	551,445
2023-08-08	43.690	43.690	43.260	43.300	43.300	457,800
2023-08-07	43.820	44.440	43.460	43.840	43.840	639,400
2023-08-04	44.540	44.690	43.660	43.790	43.790	897,800
2023-08-03	44.480	44.690	43.830	44.470	44.470	669,400
2023-08-02	45.490	45.500	44.240	44.420	44.420	971,600
2023-08-01	45.300	46.970	45.020	45.260	45.260	1,792,591
2023-07-31	44.000	45.240	44.000	45.040	45.040	1,113,400

← NewerPage 13 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.