Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.520	26.120	25.330	25.890	25.890	2,333,720
2025-07-22	25.850	25.930	25.280	25.520	25.520	1,265,100
2025-07-21	25.420	25.800	25.420	25.690	25.690	1,302,300
2025-07-18	25.550	25.550	25.120	25.400	25.400	1,109,420
2025-07-17	25.450	25.780	25.340	25.500	25.500	1,224,740
2025-07-16	25.380	25.630	25.130	25.530	25.530	1,366,840
2025-07-15	25.330	25.500	24.800	25.200	25.200	1,304,540
2025-07-14	25.200	25.600	25.160	25.500	25.500	1,106,480
2025-07-11	25.420	25.570	24.920	25.240	25.240	1,065,540
2025-07-10	25.180	25.530	25.070	25.420	25.420	1,236,800
2025-07-09	25.410	25.740	25.300	25.440	25.440	1,191,440
2025-07-08	24.970	25.450	24.970	25.410	25.410	1,174,320
2025-07-07	24.570	25.160	24.570	25.120	25.120	1,201,360
2025-07-04	25.210	25.210	24.440	24.810	24.810	1,977,100
2025-07-03	25.080	25.450	25.000	25.260	25.260	1,390,720
2025-07-02	25.500	25.500	24.910	25.040	25.040	1,150,845
2025-07-01	24.900	25.360	24.570	25.260	25.260	2,136,260
2025-06-30	24.600	24.980	24.430	24.760	24.760	1,327,660
2025-06-27	24.590	24.600	24.240	24.560	24.560	889,480
2025-06-26	24.740	24.900	24.360	24.390	24.390	1,057,180
2025-06-25	24.560	24.970	24.350	24.740	24.740	1,527,620
2025-06-24	23.710	24.490	23.460	24.340	24.340	1,674,497
2025-06-23	22.980	23.510	22.660	23.450	23.450	1,091,280
2025-06-20	23.430	23.530	22.960	22.960	22.960	1,219,020
2025-06-19	24.070	24.080	23.250	23.350	23.350	1,527,360
2025-06-18	24.520	24.650	23.960	24.000	24.000	1,650,780
2025-06-17	24.490	25.410	24.410	24.690	24.690	2,702,720
2025-06-16	24.300	24.680	24.300	24.480	24.480	1,374,480
2025-06-13	25.140	25.140	24.410	24.500	24.500	1,744,120
2025-06-12	25.120	25.470	24.990	25.180	25.180	1,368,940
2025-06-11	25.080	25.500	25.010	25.200	25.200	1,512,400
2025-06-10	25.510	25.800	24.850	25.200	25.200	2,355,460
2025-06-09	24.710	26.080	24.710	25.460	25.460	2,829,315
2025-06-06	24.620	25.180	24.330	24.860	24.860	2,069,480
2025-06-05	25.800	26.140	25.290	25.480	25.480	3,794,928
2025-06-04	25.090	25.500	25.090	25.500	25.500	2,249,627
2025-06-03	24.550	25.360	24.250	25.090	25.090	2,328,415
2025-05-30	24.750	24.990	24.310	24.550	24.550	1,446,320
2025-05-29	24.470	25.070	24.470	24.910	24.910	1,561,040
2025-05-28	24.590	25.080	24.370	24.750	24.750	2,015,881
2025-05-27	24.190	24.500	23.920	24.410	24.410	1,606,960
2025-05-26	24.250	24.430	23.800	24.190	24.190	1,525,300
2025-05-23	24.470	24.750	24.210	24.250	24.250	1,922,480
2025-05-22	24.730	25.280	24.490	24.540	24.540	2,261,380
2025-05-21	25.310	25.310	24.500	24.770	24.770	2,275,820
2025-05-20	24.440	25.550	24.300	25.310	25.310	3,238,160
2025-05-19	24.270	24.480	24.000	24.450	24.450	1,305,120
2025-05-16	24.310	24.540	24.050	24.330	24.330	1,278,105
2025-05-15	24.300	24.500	23.920	24.300	24.300	1,659,480
2025-05-14	24.800	24.800	24.050	24.310	24.310	2,291,020
2025-05-13	24.930	25.500	24.740	24.800	24.800	2,642,280
2025-05-12	24.780	25.100	24.380	24.700	24.700	1,601,180
2025-05-09	24.710	25.010	24.370	24.500	24.500	1,853,960
2025-05-08	24.880	24.990	24.400	24.750	24.750	2,063,800
2025-05-07	24.500	25.220	24.400	24.570	24.570	2,825,560
2025-05-06	23.760	24.880	23.760	24.320	24.320	2,389,560
2025-04-30	23.200	24.450	23.200	23.750	23.750	2,619,080
2025-04-29	23.130	23.750	23.060	23.400	23.400	2,194,260
2025-04-28	23.670	23.800	23.140	23.420	23.420	1,866,300
2025-04-25	23.960	24.220	23.630	23.640	23.640	2,026,660

← NewerPage 6 of 21 · 1,212 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.