Comefly Outdoor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24.450 | 24.690 | 23.790 | 23.950 | 23.950 | 2,395,740 |
| 2025-04-23 | 24.740 | 25.040 | 24.470 | 24.690 | 24.690 | 2,604,980 |
| 2025-04-22 | 24.260 | 25.320 | 24.260 | 24.380 | 24.380 | 3,284,560 |
| 2025-04-21 | 24.800 | 24.840 | 24.050 | 24.260 | 24.260 | 2,857,860 |
| 2025-04-18 | 24.500 | 26.160 | 24.500 | 24.570 | 24.570 | 5,061,000 |
| 2025-04-17 | 23.350 | 24.780 | 23.300 | 24.450 | 24.450 | 3,726,519 |
| 2025-04-16 | 23.830 | 24.180 | 23.200 | 23.650 | 23.650 | 2,861,660 |
| 2025-04-15 | 23.810 | 24.360 | 23.560 | 23.970 | 23.970 | 2,827,519 |
| 2025-04-14 | 23.680 | 24.440 | 23.600 | 23.810 | 23.810 | 4,331,437 |
| 2025-04-11 | 22.520 | 23.130 | 22.520 | 22.810 | 22.810 | 2,739,361 |
| 2025-04-10 | 22.890 | 23.400 | 22.600 | 22.800 | 22.800 | 5,203,197 |
| 2025-04-09 | 21.550 | 22.440 | 20.280 | 21.820 | 21.820 | 5,967,468 |
| 2025-04-08 | 23.340 | 24.390 | 22.440 | 22.440 | 22.440 | 4,762,796 |
| 2025-04-07 | 25.750 | 25.750 | 24.930 | 24.930 | 24.930 | 1,691,000 |
| 2025-04-03 | 26.490 | 27.870 | 26.300 | 27.700 | 27.700 | 6,277,580 |
| 2025-04-02 | 26.480 | 27.730 | 26.000 | 27.140 | 27.140 | 5,995,660 |
| 2025-04-01 | 26.320 | 26.750 | 25.750 | 26.750 | 26.750 | 4,364,240 |
| 2025-03-31 | 27.320 | 27.600 | 26.160 | 26.320 | 26.320 | 3,782,383 |
| 2025-03-28 | 26.890 | 27.700 | 26.280 | 27.270 | 27.270 | 5,308,480 |
| 2025-03-27 | 27.520 | 28.100 | 26.830 | 27.010 | 27.010 | 6,483,020 |
| 2025-03-26 | 26.450 | 28.200 | 26.450 | 27.880 | 27.880 | 9,559,404 |
| 2025-03-25 | 28.000 | 28.280 | 26.420 | 26.800 | 26.800 | 9,955,737 |
| 2025-03-24 | 24.790 | 27.320 | 24.600 | 27.320 | 27.320 | 5,913,053 |
| 2025-03-21 | 25.100 | 25.370 | 24.530 | 24.840 | 24.840 | 2,371,420 |
| 2025-03-20 | 25.370 | 25.620 | 25.020 | 25.140 | 25.140 | 1,855,760 |
| 2025-03-19 | 25.680 | 25.780 | 25.260 | 25.480 | 25.480 | 1,784,353 |
| 2025-03-18 | 26.000 | 26.160 | 25.510 | 25.650 | 25.650 | 2,513,220 |
| 2025-03-17 | 26.490 | 26.630 | 25.620 | 26.060 | 26.060 | 3,004,012 |
| 2025-03-14 | 25.670 | 26.410 | 25.340 | 26.030 | 26.030 | 3,586,109 |
| 2025-03-13 | 26.000 | 26.180 | 25.300 | 25.560 | 25.560 | 3,166,663 |
| 2025-03-12 | 24.670 | 26.180 | 24.670 | 25.830 | 25.830 | 5,501,685 |
| 2025-03-11 | 24.600 | 24.850 | 24.120 | 24.840 | 24.840 | 2,542,500 |
| 2025-03-10 | 23.800 | 24.620 | 23.710 | 24.520 | 24.520 | 2,757,700 |
| 2025-03-07 | 23.710 | 24.450 | 23.710 | 23.870 | 23.870 | 2,290,780 |
| 2025-03-06 | 23.760 | 24.000 | 23.520 | 23.890 | 23.890 | 2,019,240 |
| 2025-03-05 | 24.000 | 24.000 | 23.190 | 23.750 | 23.750 | 2,449,187 |
| 2025-03-04 | 23.980 | 24.120 | 23.630 | 24.030 | 24.030 | 2,148,140 |
| 2025-03-03 | 24.630 | 25.190 | 23.700 | 23.890 | 23.890 | 4,419,860 |
| 2025-02-28 | 23.880 | 25.430 | 23.840 | 24.630 | 24.630 | 5,548,160 |
| 2025-02-27 | 23.250 | 24.300 | 23.220 | 24.110 | 24.110 | 3,409,020 |
| 2025-02-26 | 23.280 | 23.380 | 23.100 | 23.260 | 23.260 | 1,371,600 |
| 2025-02-25 | 23.610 | 23.650 | 23.030 | 23.160 | 23.160 | 1,787,080 |
| 2025-02-24 | 23.590 | 23.870 | 23.320 | 23.710 | 23.710 | 1,372,240 |
| 2025-02-21 | 23.650 | 23.780 | 23.110 | 23.560 | 23.560 | 2,188,560 |
| 2025-02-20 | 24.020 | 24.260 | 23.750 | 23.980 | 23.980 | 2,674,880 |
| 2025-02-19 | 23.930 | 24.480 | 23.760 | 24.020 | 24.020 | 2,981,520 |
| 2025-02-18 | 23.470 | 24.960 | 23.250 | 24.000 | 24.000 | 3,837,801 |
| 2025-02-17 | 23.010 | 23.640 | 22.910 | 23.560 | 23.560 | 1,351,940 |
| 2025-02-14 | 23.230 | 23.390 | 22.880 | 23.030 | 23.030 | 934,400 |
| 2025-02-13 | 23.690 | 23.700 | 23.230 | 23.230 | 23.230 | 1,054,620 |
| 2025-02-12 | 23.360 | 23.770 | 23.360 | 23.640 | 23.640 | 1,246,420 |
| 2025-02-11 | 23.370 | 23.860 | 23.340 | 23.480 | 23.480 | 1,124,940 |
| 2025-02-10 | 23.330 | 23.470 | 23.010 | 23.470 | 23.470 | 1,279,610 |
| 2025-02-07 | 22.870 | 23.560 | 22.830 | 23.330 | 23.330 | 1,585,297 |
| 2025-02-06 | 22.560 | 22.900 | 22.310 | 22.870 | 22.870 | 1,159,240 |
| 2025-02-05 | 23.150 | 23.270 | 22.380 | 22.560 | 22.560 | 1,372,040 |
| 2025-01-27 | 23.360 | 23.600 | 23.040 | 23.150 | 23.150 | 1,003,120 |
| 2025-01-24 | 23.060 | 23.560 | 22.880 | 23.350 | 23.350 | 1,679,260 |
| 2025-01-23 | 23.850 | 23.990 | 23.060 | 23.060 | 23.060 | 2,041,560 |
| 2025-01-22 | 23.040 | 24.190 | 22.600 | 23.650 | 23.650 | 3,018,260 |
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.