Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	43.020	44.670	42.800	44.190	44.190	1,108,400
2023-07-27	43.820	44.150	43.050	43.100	43.100	652,500
2023-07-26	44.340	44.640	43.620	43.820	43.820	675,600
2023-07-25	43.130	45.080	43.130	44.340	44.340	1,328,050
2023-07-24	43.800	43.810	42.630	42.710	42.710	708,100
2023-07-21	43.500	44.550	43.300	43.800	43.800	734,400
2023-07-20	44.050	44.800	43.380	43.500	43.500	810,100
2023-07-19	44.040	44.500	43.650	43.830	43.830	489,600
2023-07-18	44.400	44.400	43.850	44.040	44.040	453,255
2023-07-17	44.850	44.950	43.900	44.400	44.400	596,205
2023-07-14	45.660	45.690	45.000	45.000	45.000	714,400
2023-07-13	45.290	45.860	44.880	45.600	45.600	587,751
2023-07-12	46.990	46.990	45.010	45.090	45.090	771,591
2023-07-11	46.980	47.080	46.200	46.990	45.790	718,191
2023-07-10	46.590	47.600	46.590	46.840	45.644	741,200
2023-07-07	47.330	47.330	46.410	46.560	45.371	812,138
2023-07-06	47.490	47.800	47.100	47.450	46.238	596,844
2023-07-05	47.780	48.190	47.400	47.520	46.307	770,592
2023-07-04	47.890	48.510	47.670	47.990	46.765	896,501
2023-07-03	48.670	48.880	47.500	47.980	46.755	1,486,741
2023-06-30	46.870	49.220	46.330	48.460	47.223	2,468,674
2023-06-29	46.280	47.990	45.010	46.660	45.468	2,298,766
2023-06-28	45.370	45.690	44.350	44.840	43.695	979,100
2023-06-27	43.760	45.600	43.430	45.370	44.211	1,778,444
2023-06-26	44.200	44.490	43.310	43.400	42.292	1,062,458
2023-06-21	45.690	46.300	44.200	44.200	43.071	1,135,900
2023-06-20	45.620	45.970	45.020	45.510	44.348	787,796
2023-06-19	46.250	46.680	45.500	45.550	44.387	892,282
2023-06-16	45.800	47.270	45.450	46.270	45.088	1,447,900
2023-06-15	45.510	46.120	45.100	45.870	44.699	849,700
2023-06-14	45.680	45.880	45.210	45.510	44.348	555,303
2023-06-13	45.830	46.100	44.800	45.530	44.367	889,400
2023-06-12	44.210	45.940	43.660	45.750	44.582	1,589,258
2023-06-09	44.660	44.920	43.810	44.090	42.964	1,299,868
2023-06-08	45.890	46.290	44.520	44.520	43.383	1,031,298
2023-06-07	46.060	46.670	45.750	45.890	44.718	666,898
2023-06-06	47.910	47.920	46.100	46.200	45.020	1,221,800
2023-06-05	47.250	47.880	46.520	47.850	46.628	1,053,800
2023-06-02	46.020	47.380	45.720	47.100	45.897	1,758,100
2023-06-01	45.770	46.400	45.100	45.960	44.786	1,006,853
2023-05-31	46.530	46.780	45.630	45.950	44.777	684,600
2023-05-30	46.500	46.590	45.620	46.480	45.293	893,700
2023-05-29	47.070	47.400	45.940	46.230	45.049	964,500
2023-05-26	48.170	48.260	46.700	47.020	45.819	925,700
2023-05-25	47.790	48.520	47.200	48.170	46.940	852,500
2023-05-24	48.520	48.530	47.900	48.150	46.920	690,500
2023-05-23	48.960	49.230	48.520	48.520	47.281	1,135,500
2023-05-22	48.320	48.980	48.200	48.970	47.719	1,076,806
2023-05-19	47.890	48.790	47.080	48.690	47.447	1,396,400
2023-05-18	47.860	48.300	47.480	47.890	46.667	855,937
2023-05-17	47.840	48.280	47.500	47.850	46.628	1,027,400
2023-05-16	48.470	48.480	47.550	47.840	46.618	1,086,800
2023-05-15	49.190	49.200	47.900	48.630	47.388	1,505,261
2023-05-12	48.830	50.900	48.230	49.360	48.100	2,242,900
2023-05-11	47.900	48.800	47.420	48.490	47.252	1,110,747
2023-05-10	47.980	48.200	47.040	47.800	46.579	1,123,155
2023-05-09	49.270	49.270	47.560	47.630	46.414	1,388,068
2023-05-08	49.550	51.000	48.800	48.830	47.583	1,542,220
2023-05-05	51.370	51.500	48.210	50.000	48.723	1,870,110
2023-05-04	53.680	55.160	52.460	52.590	51.247	1,467,347

← NewerPage 14 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.