Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.670	24.830	24.380	24.790	24.790	1,410,976
2025-10-22	24.490	24.770	24.420	24.670	24.670	1,458,104
2025-10-21	24.250	24.490	24.060	24.490	24.490	1,168,824
2025-10-20	24.320	24.400	24.080	24.180	24.180	960,680
2025-10-17	24.240	24.460	24.060	24.170	24.170	1,689,280
2025-10-16	24.600	24.790	24.200	24.320	24.320	1,154,600
2025-10-15	24.460	24.800	24.360	24.740	24.740	1,239,000
2025-10-14	24.550	24.750	24.200	24.480	24.480	1,341,040
2025-10-13	24.200	24.710	23.870	24.450	24.450	1,811,140
2025-10-10	24.990	25.390	24.750	24.960	24.960	2,518,409
2025-10-09	25.210	26.250	24.810	24.820	24.820	3,220,200
2025-09-30	24.530	24.600	24.110	24.130	24.130	1,333,646
2025-09-29	24.300	24.540	23.960	24.400	24.400	1,827,537
2025-09-26	24.720	25.170	24.350	24.350	24.350	3,324,979
2025-09-25	25.550	27.880	25.150	25.170	25.170	7,049,399
2025-09-24	24.520	25.610	24.510	25.540	25.540	2,155,840
2025-09-23	25.060	25.150	24.430	24.770	24.770	2,270,346
2025-09-22	25.100	25.650	24.820	25.290	25.290	2,889,065
2025-09-19	24.550	25.030	24.260	24.930	24.930	1,680,620
2025-09-18	24.810	24.950	24.020	24.550	24.550	2,088,040
2025-09-17	25.000	25.310	24.810	24.820	24.820	1,661,680
2025-09-16	24.660	25.070	24.620	25.040	25.040	1,522,360
2025-09-15	24.560	24.680	24.420	24.570	24.570	1,161,060
2025-09-12	24.820	24.980	24.510	24.590	24.590	1,333,546
2025-09-11	24.800	24.860	24.240	24.830	24.830	1,994,020
2025-09-10	24.740	25.380	24.710	24.910	24.910	2,023,280
2025-09-09	24.960	24.970	24.570	24.670	24.670	1,388,565
2025-09-08	24.470	25.070	24.470	24.980	24.980	2,492,720
2025-09-05	25.100	25.360	24.260	24.610	24.610	3,445,540
2025-09-04	24.100	24.700	23.940	24.360	24.360	2,152,865
2025-09-03	24.590	24.620	23.960	24.040	24.040	1,623,960
2025-09-02	24.690	24.770	23.910	24.520	24.520	2,514,420
2025-09-01	25.050	25.050	23.990	24.520	24.520	3,051,160
2025-08-29	25.550	25.630	25.100	25.300	25.300	1,569,180
2025-08-28	25.800	26.320	24.650	25.480	25.480	2,642,632
2025-08-27	26.980	27.050	25.820	25.830	25.830	2,362,274
2025-08-26	26.410	27.100	26.370	26.850	26.850	1,994,100
2025-08-25	26.680	26.860	26.280	26.540	26.540	2,089,040
2025-08-22	27.010	27.010	26.240	26.700	26.700	1,978,220
2025-08-21	26.450	27.080	26.450	26.850	26.850	2,165,039
2025-08-20	26.270	26.580	26.030	26.560	26.560	1,387,679
2025-08-19	26.120	26.290	25.840	26.270	26.270	1,748,137
2025-08-18	25.830	26.400	25.800	26.110	26.110	2,281,497
2025-08-15	25.800	26.050	25.670	25.710	25.710	1,573,260
2025-08-14	26.520	26.560	25.850	25.850	25.850	1,402,100
2025-08-13	26.930	26.950	26.280	26.390	26.390	1,510,400
2025-08-12	26.790	27.070	26.480	26.660	26.660	1,219,120
2025-08-11	26.380	26.900	26.210	26.790	26.790	1,890,520
2025-08-08	26.300	26.550	25.800	26.390	26.390	2,035,260
2025-08-07	26.550	26.560	26.200	26.260	26.260	1,391,840
2025-08-06	26.850	26.850	26.200	26.550	26.550	1,739,000
2025-08-05	26.560	26.780	26.450	26.700	26.700	1,688,419
2025-08-04	26.380	26.500	25.960	26.480	26.480	1,750,160
2025-08-01	26.150	26.740	26.150	26.380	26.380	2,189,020
2025-07-31	27.200	27.300	26.020	26.140	26.140	3,294,180
2025-07-30	27.020	27.480	26.660	27.430	27.430	3,142,780
2025-07-29	27.000	28.000	26.660	26.930	26.930	4,726,660
2025-07-28	26.410	26.790	26.370	26.560	26.560	2,725,900
2025-07-25	26.030	27.980	25.880	26.890	26.890	6,068,880
2025-07-24	25.990	26.150	25.760	26.140	26.140	2,950,520

← NewerPage 5 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.