Comefly Outdoor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 24.400 | 24.560 | 24.130 | 24.310 | 24.310 | 1,076,040 |
| 2026-01-15 | 24.350 | 24.880 | 24.190 | 24.360 | 24.360 | 1,191,860 |
| 2026-01-14 | 24.250 | 24.630 | 24.010 | 24.450 | 24.450 | 1,510,680 |
| 2026-01-13 | 24.330 | 24.800 | 24.160 | 24.350 | 24.350 | 1,453,780 |
| 2026-01-12 | 24.000 | 24.350 | 23.670 | 24.270 | 24.270 | 1,289,960 |
| 2026-01-09 | 23.700 | 24.160 | 23.560 | 24.010 | 24.010 | 1,396,108 |
| 2026-01-08 | 23.350 | 23.800 | 23.210 | 23.670 | 23.670 | 1,007,420 |
| 2026-01-07 | 23.620 | 23.990 | 23.280 | 23.320 | 23.320 | 1,234,632 |
| 2026-01-06 | 23.500 | 23.800 | 23.340 | 23.600 | 23.600 | 1,398,432 |
| 2026-01-05 | 23.440 | 23.770 | 23.280 | 23.510 | 23.510 | 1,355,437 |
| 2025-12-31 | 23.160 | 23.500 | 22.790 | 23.350 | 23.350 | 960,340 |
| 2025-12-30 | 23.510 | 23.720 | 23.160 | 23.190 | 23.190 | 992,220 |
| 2025-12-29 | 23.450 | 23.630 | 23.000 | 23.600 | 23.600 | 1,249,392 |
| 2025-12-26 | 23.540 | 23.700 | 23.290 | 23.310 | 23.310 | 943,672 |
| 2025-12-25 | 23.330 | 23.760 | 23.320 | 23.540 | 23.540 | 821,420 |
| 2025-12-24 | 23.420 | 23.560 | 23.010 | 23.410 | 23.410 | 1,118,599 |
| 2025-12-23 | 23.750 | 24.120 | 23.280 | 23.330 | 23.330 | 1,142,274 |
| 2025-12-22 | 24.000 | 24.050 | 23.490 | 23.650 | 23.650 | 1,286,260 |
| 2025-12-19 | 23.110 | 23.880 | 23.010 | 23.760 | 23.760 | 1,412,620 |
| 2025-12-18 | 22.570 | 23.260 | 22.430 | 23.100 | 23.100 | 1,659,579 |
| 2025-12-17 | 22.820 | 23.190 | 22.150 | 22.600 | 22.600 | 1,215,240 |
| 2025-12-16 | 23.290 | 23.330 | 22.640 | 22.720 | 22.720 | 1,143,780 |
| 2025-12-15 | 23.090 | 23.640 | 22.650 | 23.210 | 23.210 | 1,160,019 |
| 2025-12-12 | 23.710 | 23.950 | 23.040 | 23.120 | 23.120 | 1,743,060 |
| 2025-12-11 | 24.340 | 24.790 | 23.710 | 23.720 | 23.720 | 1,568,620 |
| 2025-12-10 | 24.310 | 24.690 | 24.120 | 24.220 | 24.220 | 1,114,660 |
| 2025-12-09 | 24.580 | 25.050 | 24.300 | 24.410 | 24.410 | 1,333,280 |
| 2025-12-08 | 24.550 | 24.720 | 24.110 | 24.500 | 24.500 | 1,140,760 |
| 2025-12-05 | 23.800 | 24.600 | 23.590 | 24.550 | 24.550 | 2,025,032 |
| 2025-12-04 | 24.690 | 24.800 | 23.800 | 23.810 | 23.810 | 2,306,140 |
| 2025-12-03 | 24.970 | 24.970 | 24.430 | 24.550 | 24.550 | 1,347,097 |
| 2025-12-02 | 25.000 | 25.020 | 24.550 | 24.890 | 24.890 | 1,135,200 |
| 2025-12-01 | 25.020 | 25.280 | 24.820 | 24.950 | 24.950 | 1,607,769 |
| 2025-11-28 | 24.520 | 25.060 | 24.350 | 25.020 | 25.020 | 1,559,960 |
| 2025-11-27 | 24.560 | 24.800 | 24.380 | 24.600 | 24.600 | 1,528,140 |
| 2025-11-26 | 25.540 | 25.540 | 24.390 | 24.570 | 24.570 | 2,000,100 |
| 2025-11-25 | 24.180 | 24.780 | 24.180 | 24.570 | 24.570 | 2,039,732 |
| 2025-11-24 | 24.000 | 24.320 | 23.710 | 24.110 | 24.110 | 2,045,388 |
| 2025-11-21 | 25.160 | 25.650 | 23.900 | 24.000 | 24.000 | 3,340,041 |
| 2025-11-20 | 26.210 | 26.600 | 25.410 | 25.590 | 25.590 | 3,468,080 |
| 2025-11-19 | 26.630 | 26.780 | 26.150 | 26.380 | 26.380 | 4,429,640 |
| 2025-11-18 | 26.330 | 26.990 | 25.980 | 26.650 | 26.650 | 5,337,360 |
| 2025-11-17 | 26.340 | 26.600 | 25.800 | 26.370 | 26.370 | 6,279,789 |
| 2025-11-14 | 26.640 | 28.170 | 26.360 | 26.550 | 26.550 | 9,733,360 |
| 2025-11-13 | 25.590 | 28.290 | 25.270 | 27.400 | 27.400 | 11,164,416 |
| 2025-11-12 | 25.800 | 25.920 | 25.450 | 25.720 | 25.720 | 1,587,693 |
| 2025-11-11 | 25.590 | 25.760 | 25.390 | 25.700 | 25.700 | 1,297,972 |
| 2025-11-10 | 25.400 | 25.700 | 25.300 | 25.600 | 25.600 | 1,530,420 |
| 2025-11-07 | 25.220 | 25.450 | 25.080 | 25.380 | 25.380 | 1,217,961 |
| 2025-11-06 | 25.170 | 25.300 | 24.800 | 25.220 | 25.220 | 1,266,900 |
| 2025-11-05 | 25.130 | 25.280 | 24.950 | 25.170 | 25.170 | 1,413,609 |
| 2025-11-04 | 24.940 | 25.190 | 24.810 | 25.150 | 25.150 | 1,522,840 |
| 2025-11-03 | 24.730 | 25.100 | 24.630 | 24.940 | 24.940 | 1,596,680 |
| 2025-10-31 | 24.390 | 24.920 | 24.100 | 24.750 | 24.750 | 1,861,405 |
| 2025-10-30 | 24.470 | 24.870 | 24.380 | 24.480 | 24.480 | 1,254,520 |
| 2025-10-29 | 24.890 | 24.950 | 24.350 | 24.460 | 24.460 | 1,398,260 |
| 2025-10-28 | 24.920 | 25.090 | 24.770 | 24.890 | 24.890 | 1,252,200 |
| 2025-10-27 | 24.880 | 25.100 | 24.630 | 24.920 | 24.920 | 1,292,020 |
| 2025-10-24 | 24.790 | 24.990 | 24.610 | 24.810 | 24.810 | 1,282,660 |
| 2025-10-23 | 24.670 | 24.830 | 24.380 | 24.790 | 24.790 | 1,410,976 |
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.