Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	51.740	54.090	51.220	53.700	52.329	1,834,520
2023-04-27	55.100	55.600	51.340	51.820	50.497	2,972,177
2023-04-26	55.000	57.650	55.000	57.040	55.583	1,595,700
2023-04-25	56.280	56.800	54.000	54.950	53.547	1,384,802
2023-04-24	58.770	59.000	55.310	56.280	54.843	1,530,959
2023-04-21	59.400	60.500	58.280	58.300	56.811	1,243,102
2023-04-20	59.350	60.150	58.550	59.550	58.029	1,067,823
2023-04-19	60.390	60.590	59.320	59.350	57.834	1,166,567
2023-04-18	60.890	60.940	60.080	60.650	59.101	986,474
2023-04-17	60.680	61.880	60.450	60.900	59.345	1,178,565
2023-04-14	62.510	62.520	61.210	61.340	59.774	1,750,410
2023-04-13	60.000	62.980	58.680	62.680	61.079	2,719,104
2023-04-12	60.150	60.540	58.720	59.300	57.786	1,545,307
2023-04-11	60.180	61.610	60.020	60.570	59.023	1,605,016
2023-04-10	59.490	60.580	59.350	59.800	58.273	1,622,821
2023-04-07	58.000	60.440	57.990	59.490	57.971	2,551,602
2023-04-06	60.890	60.890	57.900	58.090	56.607	3,536,668
2023-04-04	63.500	63.890	60.000	61.130	59.569	3,189,626
2023-04-03	65.830	65.990	63.510	63.700	62.073	2,457,354
2023-03-31	65.500	67.300	65.480	66.200	64.509	1,212,233
2023-03-30	65.410	67.670	64.500	66.240	64.548	1,757,844
2023-03-29	63.610	66.050	63.070	65.820	64.139	2,420,622
2023-03-28	63.450	64.280	62.820	63.670	62.044	1,803,071
2023-03-27	66.580	66.580	63.600	63.680	62.054	2,662,520
2023-03-24	68.000	68.250	65.710	66.570	64.870	1,992,516
2023-03-23	69.880	69.990	67.070	67.700	65.971	2,726,090
2023-03-22	70.510	71.470	69.320	70.150	68.359	1,007,488
2023-03-21	69.500	70.850	68.530	70.600	68.797	1,322,510
2023-03-20	72.020	72.990	69.000	69.090	67.326	2,181,114
2023-03-17	73.440	74.230	71.510	73.080	71.214	1,488,660
2023-03-16	75.800	77.000	72.700	72.980	71.116	1,605,943
2023-03-15	75.330	78.000	74.460	76.300	74.352	1,868,349
2023-03-14	75.650	77.550	75.150	75.330	73.406	2,190,890
2023-03-13	71.470	76.470	70.740	76.340	74.391	2,861,043
2023-03-10	74.000	74.000	70.940	71.480	69.655	2,505,174
2023-03-09	75.810	77.490	74.000	74.540	72.636	2,207,162
2023-03-08	77.570	78.900	74.960	75.790	73.855	2,025,298
2023-03-07	80.070	80.980	76.890	76.930	74.965	2,233,585
2023-03-06	81.000	81.200	76.850	80.980	78.912	2,275,481
2023-03-03	81.910	83.910	80.050	81.350	79.273	2,558,173
2023-03-02	77.000	85.980	77.000	82.270	80.169	5,044,516
2023-03-01	75.220	78.980	74.540	78.850	76.836	3,555,138
2023-02-28	76.560	77.000	74.300	75.600	73.669	3,309,772
2023-02-27	78.000	81.780	75.160	75.920	73.981	5,994,331
2023-02-24	70.810	76.570	70.150	76.570	74.615	4,663,662
2023-02-23	69.770	72.500	69.380	69.610	67.832	2,067,477
2023-02-22	68.390	71.980	67.910	69.770	67.988	2,477,302
2023-02-21	67.100	69.540	66.690	68.990	67.228	2,093,242
2023-02-20	67.700	67.710	65.380	67.260	65.542	1,859,351
2023-02-17	65.860	70.000	65.840	67.190	65.474	2,544,740
2023-02-16	67.870	68.290	65.400	66.200	64.509	2,070,800
2023-02-15	69.000	69.080	67.510	67.870	66.137	1,493,500
2023-02-14	70.150	70.180	68.500	68.690	66.936	2,273,425
2023-02-13	67.400	70.620	66.150	70.200	68.407	3,440,026
2023-02-10	67.060	69.550	66.370	67.300	65.581	3,649,914
2023-02-09	67.280	67.780	66.050	67.050	65.338	2,090,795
2023-02-08	68.180	68.800	65.120	66.990	65.279	4,170,871
2023-02-07	61.270	67.090	61.230	67.090	65.377	4,019,849
2023-02-06	62.000	62.110	60.600	60.990	59.433	1,212,200
2023-02-03	64.100	64.100	61.300	62.100	60.514	1,770,233

← NewerPage 15 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.