Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	40.680	41.430	39.620	40.000	38.620	549,000
2022-02-07	41.160	42.000	40.270	40.660	39.257	751,100
2022-01-28	40.140	42.380	40.030	41.000	39.586	687,800
2022-01-27	41.170	41.410	39.680	39.870	38.495	590,500
2022-01-26	44.620	45.400	39.720	41.600	40.165	1,058,800
2022-01-25	44.900	45.570	42.560	44.130	42.608	852,600
2022-01-24	44.170	46.280	44.170	45.200	43.641	456,300
2022-01-21	44.110	46.300	43.700	44.650	43.110	726,100
2022-01-20	45.100	45.790	43.000	44.600	43.062	945,300
2022-01-19	45.160	46.140	44.810	45.840	44.259	540,400
2022-01-18	48.170	48.170	45.380	45.600	44.027	694,400
2022-01-17	46.050	47.930	45.160	46.900	45.282	628,000
2022-01-14	48.000	48.000	46.010	46.700	45.089	983,800
2022-01-13	48.240	49.500	46.000	47.790	46.141	1,917,249
2022-01-12	44.000	48.400	44.000	48.400	46.730	2,652,364
2022-01-11	42.010	44.380	41.630	44.000	42.482	1,831,278
2022-01-10	40.000	42.200	38.620	42.010	40.561	905,658
2022-01-07	41.210	41.300	39.150	40.000	38.620	553,600
2022-01-06	39.460	41.400	39.430	40.860	39.451	730,734
2022-01-05	39.670	41.980	39.210	39.500	38.137	727,358
2022-01-04	41.000	41.000	39.050	39.900	38.524	815,100
2021-12-31	40.910	41.500	39.090	41.500	40.068	521,600
2021-12-30	40.490	40.880	40.080	40.660	39.257	300,600
2021-12-29	40.700	41.270	39.690	40.520	39.122	485,000
2021-12-28	38.830	41.060	38.700	41.060	39.644	967,350
2021-12-27	40.180	40.180	38.210	38.450	37.124	640,750
2021-12-24	40.530	40.930	39.490	39.910	38.533	506,500
2021-12-23	41.850	41.980	40.340	40.690	39.286	481,500
2021-12-22	41.280	42.700	40.590	41.860	40.416	650,800
2021-12-21	39.670	42.250	39.160	41.410	39.982	918,900
2021-12-20	39.890	40.110	39.200	39.490	38.128	524,900
2021-12-17	41.140	41.440	38.960	39.290	37.935	624,300
2021-12-16	40.150	40.800	39.630	40.520	39.122	479,986
2021-12-15	40.670	41.300	39.800	39.940	38.562	742,200
2021-12-14	41.160	42.800	38.840	39.920	38.543	1,785,100
2021-12-13	37.720	40.580	37.500	40.330	38.939	1,204,600
2021-12-10	38.360	38.780	37.850	38.070	36.757	417,900
2021-12-09	38.920	40.100	38.000	38.700	37.365	835,500
2021-12-08	37.830	39.450	37.580	38.920	37.577	720,000
2021-12-07	38.610	38.720	37.500	37.680	36.380	853,000
2021-12-06	38.250	39.190	37.390	38.570	37.240	891,800
2021-12-03	38.720	39.160	37.500	38.550	37.220	939,870
2021-12-02	39.520	40.860	38.500	38.820	37.481	847,000
2021-12-01	38.530	41.750	38.530	39.520	38.157	1,590,100
2021-11-30	37.730	39.270	36.890	38.910	37.568	1,721,135
2021-11-29	35.300	38.500	34.880	37.980	36.670	1,596,150
2021-11-26	35.500	36.100	35.090	35.760	34.526	893,200
2021-11-25	34.790	36.180	34.660	35.700	34.469	955,508
2021-11-24	35.420	35.850	34.480	34.950	33.744	949,770
2021-11-23	34.410	36.400	34.120	35.300	34.082	1,975,350
2021-11-22	32.660	34.510	32.060	34.430	33.242	2,353,600
2021-11-19	32.300	32.640	31.250	32.500	31.379	1,258,974
2021-11-18	33.660	34.200	32.260	32.950	31.813	1,633,676
2021-11-17	31.130	33.650	31.130	33.400	32.248	1,657,114
2021-11-16	30.620	32.280	30.620	31.320	30.240	1,384,200
2021-11-15	32.800	32.800	30.360	30.700	29.641	2,601,200
2021-11-12	31.320	33.300	30.630	33.190	32.045	2,520,361
2021-11-11	28.540	30.950	28.280	30.470	29.419	2,776,600
2021-11-10	29.750	29.760	28.060	28.770	27.778	1,947,800
2021-11-09	30.880	30.880	29.300	29.600	28.579	2,072,161

← NewerPage 20 of 21 · 1,218 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.