Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	64.510	64.770	63.570	63.830	62.200	1,138,061
2023-02-01	64.680	64.680	62.890	64.500	62.853	1,553,731
2023-01-31	64.000	64.950	62.800	63.320	61.703	1,911,935
2023-01-30	62.500	65.010	62.500	63.200	61.586	2,029,851
2023-01-20	60.400	62.620	60.400	61.310	59.744	993,800
2023-01-19	61.170	61.270	60.230	60.320	58.780	958,627
2023-01-18	61.700	62.340	60.950	61.200	59.637	1,250,520
2023-01-17	62.150	63.280	61.800	62.340	60.748	1,049,302
2023-01-16	60.100	62.950	60.100	62.370	60.777	1,672,493
2023-01-13	60.950	61.240	60.180	60.380	58.838	811,300
2023-01-12	61.750	62.000	60.830	60.950	59.394	970,904
2023-01-11	63.590	63.600	61.570	62.350	60.758	1,878,019
2023-01-10	61.400	64.300	61.230	63.600	61.976	2,355,617
2023-01-09	62.320	63.160	61.370	61.960	60.378	1,356,732
2023-01-06	61.700	63.780	61.200	62.300	60.709	1,914,657
2023-01-05	61.630	63.220	60.520	62.610	61.011	1,689,721
2023-01-04	61.420	63.280	60.800	61.720	60.144	1,797,200
2023-01-03	60.840	61.400	59.600	61.400	59.832	1,336,000
2022-12-30	61.480	62.500	60.580	60.860	59.306	1,504,280
2022-12-29	61.620	62.490	60.880	61.000	59.442	1,204,400
2022-12-28	61.980	62.960	61.520	61.930	60.349	1,971,900
2022-12-27	61.590	62.500	59.130	61.800	60.222	3,856,199
2022-12-26	54.750	60.090	54.750	60.090	58.556	2,563,283
2022-12-23	55.000	55.600	53.800	54.630	53.235	1,126,391
2022-12-22	56.510	57.380	55.680	55.710	54.287	936,680
2022-12-21	56.920	57.490	55.870	56.910	55.457	854,500
2022-12-20	56.790	57.220	55.700	56.920	55.466	981,700
2022-12-19	57.740	58.400	56.770	56.910	55.457	1,033,252
2022-12-16	59.880	60.000	57.390	57.650	56.178	1,966,888
2022-12-15	60.900	62.120	60.170	60.250	58.711	1,252,590
2022-12-14	60.530	61.790	59.520	60.900	59.345	1,762,630
2022-12-13	62.250	62.690	61.000	61.170	59.608	1,624,800
2022-12-12	63.600	63.890	61.630	61.850	60.271	2,624,761
2022-12-09	65.140	65.800	63.630	64.970	63.311	3,019,219
2022-12-08	62.840	65.970	61.600	65.780	64.100	3,916,410
2022-12-07	62.640	64.710	62.320	62.840	61.235	1,625,785
2022-12-06	61.660	64.870	61.250	63.330	61.713	2,002,858
2022-12-05	64.830	65.690	62.260	62.500	60.904	2,424,203
2022-12-02	61.750	65.150	61.620	63.860	62.229	2,299,911
2022-12-01	61.270	63.200	61.250	61.530	59.959	2,241,275
2022-11-30	62.340	62.980	60.140	60.470	58.926	1,751,823
2022-11-29	62.120	63.400	61.560	62.500	60.904	1,186,000
2022-11-28	61.050	63.250	60.110	62.170	60.582	1,181,374
2022-11-25	63.560	63.990	61.760	61.770	60.193	1,273,900
2022-11-24	63.100	65.230	63.080	63.470	61.849	1,720,824
2022-11-23	64.510	65.410	62.520	63.340	61.723	1,821,447
2022-11-22	67.210	67.980	63.790	64.510	62.863	3,627,899
2022-11-21	61.990	68.180	60.780	68.180	66.439	3,804,304
2022-11-18	65.260	65.290	61.760	61.980	60.397	1,536,015
2022-11-17	64.010	64.870	62.800	64.620	62.970	1,174,000
2022-11-16	65.720	66.000	63.690	63.770	62.142	1,735,757
2022-11-15	64.980	67.600	64.470	65.670	63.993	2,327,097
2022-11-14	64.510	65.650	63.590	64.700	63.048	2,140,836
2022-11-11	65.970	66.540	62.910	62.960	61.352	2,508,397
2022-11-10	66.010	66.350	64.820	65.070	63.408	2,034,600
2022-11-09	68.330	68.340	65.130	66.300	64.607	2,883,784
2022-11-08	70.660	72.800	67.300	68.340	66.595	5,321,981
2022-11-07	61.350	67.420	60.200	67.420	65.698	3,974,768
2022-11-04	60.000	62.590	59.250	61.290	59.725	2,306,926
2022-11-03	56.710	61.210	56.690	60.130	58.594	3,380,805

← NewerPage 16 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.