Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.430	23.170	22.430	22.900	22.900	1,287,801
2026-04-20	22.700	22.990	22.580	22.860	22.860	984,360
2026-04-17	22.850	23.000	22.460	22.670	22.670	1,067,580
2026-04-16	22.350	23.050	22.110	22.850	22.850	1,076,433
2026-04-15	22.530	22.650	22.180	22.270	22.270	1,071,100
2026-04-14	22.930	23.000	22.140	22.440	22.440	1,224,383
2026-04-13	22.730	22.780	22.380	22.630	22.630	954,100
2026-04-10	22.640	23.080	22.510	22.780	22.780	1,464,494
2026-04-09	23.330	23.330	22.500	22.500	22.500	1,283,954
2026-04-08	23.400	23.400	22.810	23.260	23.260	1,569,647
2026-04-07	22.120	22.690	21.750	22.410	22.410	1,873,420
2026-04-03	22.620	22.800	21.610	21.720	21.720	1,729,500
2026-04-02	23.240	23.440	22.320	22.600	22.600	1,586,946
2026-04-01	23.460	23.600	23.080	23.340	23.340	1,291,720
2026-03-31	23.240	23.750	22.950	23.100	23.100	1,791,234
2026-03-30	22.600	23.180	22.430	23.180	23.180	1,345,340
2026-03-27	22.250	22.920	22.250	22.740	22.740	2,053,325
2026-03-26	23.100	23.340	22.270	22.520	22.520	1,527,658
2026-03-25	22.590	23.200	22.480	23.090	23.090	1,507,068
2026-03-24	21.580	22.570	21.240	22.470	22.470	2,681,958
2026-03-23	21.970	22.220	20.680	20.900	20.900	2,828,086
2026-03-20	23.650	23.900	22.220	22.450	22.450	2,537,740
2026-03-19	24.310	24.490	23.360	23.650	23.650	1,424,959
2026-03-18	24.260	24.670	23.940	24.530	24.530	1,132,520
2026-03-17	24.990	25.150	24.000	24.250	24.250	1,154,020
2026-03-16	24.990	25.260	24.570	24.890	24.890	1,464,060
2026-03-13	24.520	25.300	24.420	24.990	24.990	1,195,400
2026-03-12	25.150	25.200	24.500	24.720	24.720	1,140,720
2026-03-11	25.210	25.420	24.910	24.950	24.950	1,488,420
2026-03-10	24.990	26.000	24.820	25.200	25.200	1,900,640
2026-03-09	24.680	24.910	24.200	24.860	24.860	1,880,262
2026-03-06	23.500	25.100	23.500	24.870	24.870	1,778,620
2026-03-05	24.170	24.190	23.610	23.720	23.720	972,358
2026-03-04	23.410	24.000	23.310	23.590	23.590	1,297,293
2026-03-03	24.300	24.700	23.750	23.770	23.770	1,568,095
2026-03-02	25.020	25.370	24.240	24.300	24.300	1,685,840
2026-02-27	25.110	25.440	25.030	25.410	25.410	924,540
2026-02-26	25.420	25.550	24.970	25.110	25.110	1,312,480
2026-02-25	25.600	25.870	25.370	25.420	25.420	880,394
2026-02-24	25.280	25.680	25.280	25.560	25.560	1,236,940
2026-02-13	25.080	25.380	24.960	24.960	24.960	978,140
2026-02-12	25.400	25.500	25.010	25.020	25.020	1,148,360
2026-02-11	25.600	25.680	25.310	25.430	25.430	820,467
2026-02-10	25.720	25.720	25.420	25.600	25.600	1,187,045
2026-02-09	25.650	25.730	25.300	25.620	25.620	1,429,700
2026-02-06	25.080	25.660	25.080	25.460	25.460	1,376,051
2026-02-05	25.060	25.480	24.960	25.270	25.270	1,175,573
2026-02-04	24.880	25.340	24.850	25.110	25.110	1,419,778
2026-02-03	25.580	25.580	24.640	24.930	24.930	1,799,688
2026-02-02	24.810	25.160	24.590	24.600	24.600	1,639,140
2026-01-30	24.380	24.920	24.370	24.790	24.790	1,514,380
2026-01-29	24.280	25.000	24.280	24.560	24.560	1,495,832
2026-01-28	24.610	25.140	24.330	24.390	24.390	1,086,460
2026-01-27	24.890	24.950	24.120	24.800	24.800	1,326,107
2026-01-26	25.170	25.660	24.650	24.850	24.850	1,507,380
2026-01-23	25.190	25.290	24.610	25.160	25.160	1,139,677
2026-01-22	24.770	25.190	24.720	25.010	25.010	1,261,307
2026-01-21	24.380	24.910	24.300	24.760	24.760	1,303,254
2026-01-20	24.570	24.780	24.320	24.620	24.620	1,816,644
2026-01-19	24.320	24.790	24.210	24.760	24.760	1,409,622

← NewerPage 3 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.