Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.150	57.990	56.570	57.300	55.837	1,740,639
2022-11-01	56.260	57.320	55.310	57.320	55.856	1,689,709
2022-10-31	56.760	57.100	54.940	55.690	54.268	2,294,818
2022-10-28	59.080	59.320	56.420	56.500	55.057	1,813,019
2022-10-27	60.670	61.140	58.230	58.330	56.840	2,040,130
2022-10-26	61.380	61.790	60.510	61.020	59.462	1,452,207
2022-10-25	61.210	62.310	60.260	61.190	59.627	1,817,153
2022-10-24	64.810	64.810	61.050	61.340	59.774	2,412,786
2022-10-21	62.320	66.500	61.500	64.550	62.902	5,033,595
2022-10-20	62.310	63.990	60.530	62.360	60.768	5,030,461
2022-10-19	68.640	69.800	66.330	66.330	64.636	2,804,869
2022-10-18	80.750	80.750	73.700	73.700	71.818	1,913,800
2022-10-17	86.500	87.390	79.160	81.890	79.799	3,170,303
2022-10-14	91.190	91.190	87.200	87.530	85.295	1,294,695
2022-10-13	90.800	93.490	89.000	90.120	87.819	756,615
2022-10-12	87.020	91.490	85.100	91.010	88.686	946,650
2022-10-11	88.090	89.220	85.500	86.960	84.739	1,017,804
2022-10-10	90.010	94.900	86.910	88.000	85.753	1,343,671
2022-09-30	90.600	90.950	87.100	89.800	87.507	806,188
2022-09-29	90.210	92.400	87.910	90.950	88.627	1,237,519
2022-09-28	92.150	93.430	89.000	90.070	87.770	1,151,488
2022-09-27	93.000	94.800	89.000	93.010	90.635	2,030,259
2022-09-26	88.890	95.550	86.010	93.940	91.541	1,714,902
2022-09-23	91.750	93.880	87.700	88.940	86.669	1,433,100
2022-09-22	92.320	92.830	89.500	92.000	89.651	931,069
2022-09-21	96.190	96.740	91.510	92.320	89.962	782,200
2022-09-20	97.630	100.78	95.290	95.710	93.266	1,014,934
2022-09-19	97.510	99.990	94.880	96.530	94.065	987,599
2022-09-16	100.67	101.79	98.000	98.580	96.063	1,022,658
2022-09-15	101.95	101.95	97.510	100.00	97.446	1,689,114
2022-09-14	102.60	105.49	100.90	101.91	99.308	1,394,469
2022-09-13	104.35	109.63	102.61	103.58	100.93	1,694,400
2022-09-09	105.85	106.58	100.36	103.21	100.57	1,186,004
2022-09-08	100.61	108.00	97.650	103.60	100.95	1,741,566
2022-09-07	97.600	102.98	97.000	100.82	98.245	1,722,500
2022-09-06	95.180	100.81	94.110	98.230	95.722	1,803,597
2022-09-05	89.040	97.940	87.160	94.370	91.960	2,171,664
2022-09-02	88.620	89.900	87.020	89.040	86.766	676,514
2022-09-01	89.710	90.850	87.720	88.140	85.889	1,054,327
2022-08-31	92.130	92.700	88.700	90.200	87.897	866,700
2022-08-30	92.200	93.000	89.890	91.300	88.968	901,000
2022-08-29	84.900	92.500	84.800	92.000	89.651	1,569,566
2022-08-26	86.750	92.420	86.000	87.200	84.973	1,308,266
2022-08-25	89.620	92.850	88.030	89.000	86.727	928,700
2022-08-24	94.000	94.080	89.850	91.020	88.696	1,180,800
2022-08-23	95.580	97.530	93.800	94.180	91.775	904,027
2022-08-22	95.980	97.010	92.820	95.780	93.334	1,053,766
2022-08-19	96.830	98.600	96.240	96.420	93.958	764,400
2022-08-18	97.690	99.980	96.000	98.670	96.150	938,508
2022-08-17	97.650	101.87	96.510	99.150	96.618	1,275,341
2022-08-16	100.10	100.32	96.850	97.100	94.620	1,230,300
2022-08-15	99.000	101.40	98.400	99.710	97.164	1,305,874
2022-08-12	105.00	105.35	99.340	101.44	98.850	1,948,908
2022-08-11	112.12	112.94	101.50	103.40	100.76	2,639,250
2022-08-10	102.30	110.34	97.010	110.34	107.52	3,559,453
2022-08-09	97.770	102.38	95.610	100.31	97.748	1,442,258
2022-08-08	98.300	102.43	96.450	97.360	94.874	1,448,089
2022-08-05	96.160	99.990	96.160	98.300	95.790	801,600
2022-08-04	95.830	98.500	94.680	96.160	93.704	747,600
2022-08-03	97.390	98.810	93.510	95.890	93.441	1,508,322

← NewerPage 17 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.