Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	66.580	76.650	66.100	76.650	74.006	4,901,908
2022-05-06	68.000	72.620	66.020	69.680	67.276	6,798,709
2022-05-05	63.000	66.020	62.400	66.020	63.743	3,356,700
2022-04-29	59.000	62.390	55.390	60.020	57.950	3,846,700
2022-04-28	55.210	59.790	55.210	58.600	56.579	3,325,234
2022-04-27	50.600	55.880	50.300	55.550	53.634	3,021,200
2022-04-26	55.300	56.660	52.000	52.550	50.737	3,744,170
2022-04-25	50.400	58.700	50.400	55.060	53.161	6,670,392
2022-04-22	61.250	68.390	55.980	55.980	54.049	6,254,799
2022-04-21	60.600	63.870	59.000	62.200	60.054	4,703,091
2022-04-20	60.400	66.200	57.820	60.910	58.809	5,673,729
2022-04-19	56.000	60.180	55.000	60.180	58.104	4,481,984
2022-04-18	50.650	54.710	50.260	54.710	52.823	1,950,134
2022-04-15	49.170	51.790	48.280	49.740	48.024	1,779,900
2022-04-14	48.000	50.850	46.460	49.500	47.792	2,357,200
2022-04-13	42.980	47.950	42.500	47.900	46.248	2,410,184
2022-04-12	41.410	45.200	40.840	43.590	42.086	2,837,300
2022-04-11	41.620	41.900	39.790	41.240	39.817	1,851,300
2022-04-08	39.800	43.140	39.250	41.720	40.281	2,485,050
2022-04-07	38.060	41.800	38.060	39.230	37.877	2,565,199
2022-04-06	35.000	38.060	35.000	38.060	36.747	839,750
2022-04-01	34.800	35.370	34.170	34.600	33.406	316,100
2022-03-31	34.990	35.470	34.480	35.070	33.860	353,700
2022-03-30	35.460	35.780	34.510	35.040	33.831	489,649
2022-03-29	35.230	36.250	35.210	35.350	34.131	391,200
2022-03-28	35.530	36.960	35.000	35.310	34.092	448,600
2022-03-25	37.000	38.250	36.080	36.240	34.990	486,800
2022-03-24	37.000	38.110	36.900	37.150	35.869	309,450
2022-03-23	38.100	38.450	37.410	37.520	36.226	306,499
2022-03-22	38.690	38.800	37.570	38.290	36.969	303,100
2022-03-21	38.610	38.830	37.360	38.590	37.259	632,500
2022-03-18	37.340	39.140	36.420	38.610	37.278	735,100
2022-03-17	36.500	37.600	35.350	37.500	36.206	817,600
2022-03-16	33.420	35.540	32.180	35.220	34.005	751,700
2022-03-15	34.730	35.290	33.020	33.020	31.881	769,900
2022-03-14	35.730	36.150	34.610	35.120	33.909	865,900
2022-03-11	35.000	36.000	33.240	35.730	34.497	1,265,352
2022-03-10	35.510	35.680	33.970	34.320	33.136	859,200
2022-03-09	35.340	35.400	31.520	33.970	32.798	562,100
2022-03-08	36.500	36.990	34.580	35.020	33.812	752,900
2022-03-07	37.490	37.820	36.060	36.640	35.376	1,091,728
2022-03-04	38.510	38.680	37.010	37.500	36.206	653,200
2022-03-03	39.780	39.780	38.680	38.680	37.346	264,750
2022-03-02	39.940	41.000	39.050	39.530	38.166	501,100
2022-03-01	39.460	40.280	38.650	39.580	38.215	547,100
2022-02-28	38.920	39.670	38.110	39.460	38.099	410,400
2022-02-25	39.610	41.230	38.980	39.000	37.655	571,000
2022-02-24	38.760	40.310	38.270	39.760	38.388	878,900
2022-02-23	38.480	39.290	37.260	38.700	37.365	466,800
2022-02-22	38.240	38.570	37.110	38.090	36.776	477,600
2022-02-21	37.800	38.920	37.800	38.650	37.317	227,500
2022-02-18	38.880	39.060	37.720	38.210	36.892	346,800
2022-02-17	39.090	39.280	38.180	39.000	37.655	553,500
2022-02-16	38.490	39.330	38.490	38.660	37.326	470,200
2022-02-15	40.180	40.200	38.500	38.960	37.616	543,000
2022-02-14	36.990	40.380	36.990	40.100	38.717	1,004,100
2022-02-11	38.370	38.460	36.780	37.200	35.917	752,600
2022-02-10	39.480	40.180	38.330	38.370	37.046	492,000
2022-02-09	40.290	40.390	39.220	39.500	38.137	482,800
2022-02-08	40.680	41.430	39.620	40.000	38.620	549,000

← NewerPage 19 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.