Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.320	24.790	24.210	24.760	24.760	1,409,622
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

← NewerPage 4 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.