Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.340	17.660	16.200	16.460	16.460	1,885,464
2026-07-17	17.920	18.450	17.010	17.230	17.230	1,699,160
2026-07-16	17.470	18.140	17.280	17.770	17.770	1,394,644
2026-07-15	17.250	17.750	17.110	17.480	17.480	1,349,600
2026-07-14	16.810	17.350	16.530	17.310	17.310	1,355,700
2026-07-13	17.740	17.740	16.750	16.870	16.870	1,480,733
2026-07-10	16.960	17.910	16.650	17.520	17.520	1,496,140
2026-07-09	17.100	17.360	16.620	16.880	16.880	1,128,320
2026-07-08	17.420	17.420	16.880	17.170	17.170	1,013,614
2026-07-07	17.950	18.090	17.230	17.330	17.330	1,269,273
2026-07-06	18.030	18.360	17.790	17.860	17.860	1,480,762
2026-07-03	17.730	18.100	17.480	18.050	18.050	1,441,360
2026-07-02	17.620	18.060	17.470	17.500	17.500	1,841,880
2026-07-01	16.990	17.920	16.750	17.530	17.530	1,957,258
2026-06-30	17.230	17.470	16.730	16.880	16.880	1,344,124
2026-06-29	16.970	17.460	16.540	17.290	17.290	1,630,660
2026-06-26	17.730	17.740	16.920	17.350	17.350	1,247,636
2026-06-25	18.110	18.120	17.510	17.620	17.620	1,223,640
2026-06-24	18.990	19.120	18.000	18.110	18.110	1,380,399
2026-06-23	18.350	19.160	18.340	18.900	18.900	1,541,920
2026-06-22	18.360	18.510	17.550	18.410	18.410	1,667,400
2026-06-18	18.400	18.670	18.060	18.420	18.420	1,107,840
2026-06-17	18.950	19.090	18.430	18.480	18.480	1,206,300
2026-06-16	19.230	19.330	18.590	19.030	19.030	1,246,906
2026-06-15	19.720	20.160	19.100	19.110	19.110	1,415,860
2026-06-12	19.690	19.870	19.120	19.630	19.630	1,194,998
2026-06-11	19.560	19.640	18.880	19.400	19.400	1,073,100
2026-06-10	19.450	19.820	19.000	19.570	19.570	1,399,700
2026-06-09	19.770	20.190	19.440	19.690	19.690	1,243,980
2026-06-08	19.650	20.500	19.300	19.770	19.770	1,570,700
2026-06-05	19.580	20.500	19.410	20.250	20.250	1,621,980
2026-06-04	20.120	20.350	19.430	19.540	19.540	1,233,760
2026-06-03	20.680	20.960	20.050	20.200	20.200	1,356,500
2026-06-02	21.680	21.750	20.650	20.850	20.850	1,883,405
2026-06-01	20.410	21.820	20.130	21.640	21.640	2,033,680
2026-05-29	21.040	21.210	20.290	20.490	20.490	1,520,520
2026-05-28	21.030	21.500	20.300	21.040	21.040	1,518,507
2026-05-27	21.370	21.550	20.400	21.130	21.130	2,093,160
2026-05-26	22.210	22.290	21.350	21.440	21.440	1,707,520
2026-05-25	22.650	23.010	21.900	22.240	22.240	1,677,720
2026-05-22	22.210	22.810	21.840	22.630	22.630	1,416,347
2026-05-21	23.050	23.540	22.090	22.100	22.100	1,319,955
2026-05-20	23.420	23.500	22.970	23.020	23.020	962,407
2026-05-19	23.570	23.800	23.060	23.360	23.360	942,480
2026-05-18	23.230	23.510	22.870	23.490	23.490	1,276,746
2026-05-15	23.510	23.670	23.100	23.220	23.220	989,999
2026-05-14	23.780	23.790	23.280	23.480	23.480	1,132,601
2026-05-13	23.900	23.900	23.410	23.520	23.520	1,268,280
2026-05-12	24.400	24.400	23.640	23.770	23.770	1,449,380
2026-05-11	24.420	24.580	24.050	24.380	24.380	1,709,020
2026-05-08	24.100	24.480	24.070	24.390	24.390	1,405,260
2026-05-07	24.140	24.590	24.010	24.080	24.080	1,670,820
2026-05-06	24.260	24.800	23.810	24.140	24.140	2,782,960
2026-04-30	23.810	24.370	23.670	24.180	24.180	2,248,746
2026-04-29	22.800	24.050	22.780	23.790	23.790	2,955,020
2026-04-28	23.480	23.990	23.250	23.510	23.510	1,982,920
2026-04-27	22.930	23.550	22.620	23.480	23.480	1,568,560
2026-04-24	22.630	23.140	22.330	23.010	23.010	1,144,613
2026-04-23	22.690	22.930	22.450	22.640	22.640	963,200
2026-04-22	23.000	23.000	22.600	22.790	22.790	896,840

← NewerPage 2 of 21 · 1,216 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.