Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	101.98	103.33	95.000	98.300	95.790	1,580,198
2022-08-01	94.350	104.45	93.920	102.95	100.32	1,848,914
2022-07-29	93.380	96.500	92.500	94.950	92.525	1,093,298
2022-07-28	95.190	95.190	92.880	93.340	90.956	946,120
2022-07-27	93.010	96.000	92.510	95.560	93.120	1,101,994
2022-07-26	97.010	99.000	92.880	93.200	90.820	1,352,000
2022-07-25	99.410	101.38	96.110	97.000	94.523	1,225,952
2022-07-22	97.130	100.98	96.570	99.380	96.842	1,045,700
2022-07-21	98.300	100.79	96.520	96.760	94.289	978,200
2022-07-20	95.210	99.470	94.220	97.900	95.400	1,077,200
2022-07-19	94.020	97.210	88.690	95.200	92.769	1,605,000
2022-07-18	88.200	93.610	84.000	92.690	90.323	2,281,501
2022-07-15	92.500	96.450	85.000	86.000	83.804	2,275,197
2022-07-14	89.480	89.710	87.100	88.300	86.045	526,400
2022-07-13	87.730	91.000	87.090	90.000	87.702	852,299
2022-07-12	91.960	92.900	85.840	86.550	84.340	1,105,668
2022-07-11	93.230	93.350	90.000	92.090	89.738	404,697
2022-07-08	94.040	95.000	92.510	93.500	91.112	427,650
2022-07-07	94.490	97.800	92.760	95.110	92.681	799,800
2022-07-06	93.590	94.950	92.000	94.400	91.989	619,003
2022-07-05	97.360	100.02	91.780	93.120	90.742	1,177,047
2022-07-04	93.320	98.500	93.190	96.030	93.578	1,137,018
2022-07-01	93.880	96.890	92.000	93.480	91.093	808,053
2022-06-30	92.060	97.490	92.060	95.150	92.720	990,320
2022-06-29	94.500	96.500	91.860	92.080	89.729	1,153,820
2022-06-28	99.140	99.980	94.500	94.700	92.282	1,302,450
2022-06-27	99.490	101.00	94.660	99.060	96.530	1,481,207
2022-06-24	95.810	103.08	95.810	100.34	97.778	1,267,645
2022-06-23	95.600	96.800	91.960	96.120	93.665	1,260,400
2022-06-22	100.38	100.50	95.050	95.390	92.954	971,000
2022-06-21	101.00	101.66	96.720	99.150	96.618	1,367,800
2022-06-20	106.00	107.97	101.20	102.33	99.717	1,668,300
2022-06-17	99.880	107.86	97.000	106.54	103.82	1,980,500
2022-06-16	92.910	101.66	92.780	100.20	97.641	1,595,187
2022-06-15	97.000	97.000	90.000	93.560	91.171	1,818,100
2022-06-14	97.000	101.00	91.270	97.830	95.332	1,958,687
2022-06-13	91.480	99.490	89.080	98.340	95.829	1,735,902
2022-06-10	93.780	94.490	90.080	91.580	89.241	1,153,900
2022-06-09	94.130	96.550	92.280	93.270	90.888	1,017,607
2022-06-08	93.290	96.080	92.000	95.270	92.837	1,869,300
2022-06-07	87.610	95.590	87.000	94.990	92.564	2,872,369
2022-06-06	83.100	88.830	82.030	88.500	86.240	2,398,500
2022-06-02	76.500	83.800	76.500	82.960	80.841	3,348,951
2022-06-01	88.000	91.990	79.060	82.310	80.208	4,161,615
2022-05-31	87.000	88.990	84.250	87.290	85.061	1,819,614
2022-05-30	87.030	90.500	85.000	87.300	85.071	2,373,918
2022-05-27	88.510	91.190	86.500	86.950	84.730	2,250,624
2022-05-26	92.340	92.670	87.210	88.600	86.337	2,285,332
2022-05-25	86.640	95.000	86.640	93.230	90.849	2,627,400
2022-05-24	90.390	91.500	86.260	86.480	84.272	2,375,586
2022-05-23	93.500	93.780	87.000	90.400	88.091	2,755,700
2022-05-20	94.330	98.170	88.880	94.480	92.067	2,884,220
2022-05-19	92.000	97.700	92.000	93.300	90.917	2,011,463
2022-05-18	95.580	99.780	90.710	97.890	94.513	3,076,517
2022-05-17	88.390	98.700	85.950	96.230	92.910	3,555,376
2022-05-16	81.700	89.990	79.130	89.910	86.808	3,233,855
2022-05-13	78.800	84.640	78.210	81.900	79.075	3,234,087
2022-05-12	78.110	80.360	75.500	78.200	75.502	3,396,071
2022-05-11	82.450	84.840	78.070	80.270	77.501	3,938,826
2022-05-10	75.000	84.320	74.060	82.850	79.992	5,209,949

← NewerPage 18 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.