Comefly Outdoor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.320 | 23.320 | 22.670 | 23.010 | 23.010 | 1,190,100 |
| 2025-01-20 | 23.060 | 23.590 | 23.060 | 23.260 | 23.260 | 1,543,100 |
| 2025-01-17 | 23.270 | 23.500 | 22.810 | 23.050 | 23.050 | 1,430,080 |
| 2025-01-16 | 22.970 | 23.540 | 22.760 | 23.270 | 23.270 | 3,050,880 |
| 2025-01-15 | 22.600 | 23.440 | 22.420 | 23.310 | 23.310 | 4,892,620 |
| 2025-01-14 | 20.490 | 22.360 | 20.480 | 22.360 | 22.360 | 3,752,840 |
| 2025-01-13 | 20.220 | 20.500 | 19.830 | 20.330 | 20.330 | 840,940 |
| 2025-01-10 | 21.040 | 21.150 | 20.280 | 20.330 | 20.330 | 1,103,380 |
| 2025-01-09 | 21.200 | 21.350 | 20.960 | 21.030 | 21.030 | 840,341 |
| 2025-01-08 | 21.340 | 21.550 | 20.850 | 21.270 | 21.270 | 1,264,760 |
| 2025-01-07 | 21.020 | 21.350 | 20.740 | 21.330 | 21.330 | 1,321,640 |
| 2025-01-06 | 21.000 | 21.320 | 20.300 | 21.020 | 21.020 | 1,193,996 |
| 2025-01-03 | 22.100 | 22.330 | 21.020 | 21.050 | 21.050 | 1,707,360 |
| 2025-01-02 | 22.380 | 22.880 | 21.960 | 22.150 | 22.150 | 2,261,120 |
| 2024-12-31 | 22.230 | 22.770 | 21.950 | 22.100 | 22.100 | 1,692,780 |
| 2024-12-30 | 22.410 | 22.510 | 21.980 | 22.210 | 22.210 | 1,452,760 |
| 2024-12-27 | 22.640 | 22.790 | 22.380 | 22.550 | 22.550 | 1,990,320 |
| 2024-12-26 | 22.300 | 22.990 | 22.300 | 22.620 | 22.620 | 1,736,400 |
| 2024-12-25 | 22.860 | 22.930 | 21.950 | 22.380 | 22.380 | 1,956,060 |
| 2024-12-24 | 22.860 | 23.140 | 22.410 | 22.860 | 22.860 | 1,990,660 |
| 2024-12-23 | 24.430 | 24.430 | 22.760 | 22.820 | 22.820 | 3,256,220 |
| 2024-12-20 | 24.200 | 24.930 | 24.120 | 24.430 | 24.430 | 2,969,780 |
| 2024-12-19 | 24.210 | 24.320 | 23.510 | 24.310 | 24.310 | 3,225,813 |
| 2024-12-18 | 25.640 | 25.830 | 24.010 | 24.680 | 24.680 | 5,477,828 |
| 2024-12-17 | 28.290 | 29.580 | 25.510 | 25.840 | 25.840 | 8,730,937 |
| 2024-12-16 | 26.380 | 27.880 | 26.200 | 26.890 | 26.890 | 5,873,310 |
| 2024-12-13 | 26.180 | 26.840 | 25.990 | 26.290 | 26.290 | 4,113,640 |
| 2024-12-12 | 25.280 | 26.560 | 25.220 | 26.420 | 26.420 | 4,568,647 |
| 2024-12-11 | 25.070 | 25.620 | 25.000 | 25.380 | 25.380 | 1,914,320 |
| 2024-12-10 | 25.600 | 26.000 | 25.160 | 25.300 | 25.300 | 3,164,480 |
| 2024-12-09 | 25.080 | 25.350 | 24.720 | 25.010 | 25.010 | 1,660,920 |
| 2024-12-06 | 25.140 | 25.350 | 24.700 | 25.030 | 25.030 | 1,769,480 |
| 2024-12-05 | 24.450 | 25.350 | 24.210 | 25.040 | 25.040 | 2,384,320 |
| 2024-12-04 | 24.910 | 25.400 | 24.440 | 24.580 | 24.580 | 2,030,540 |
| 2024-12-03 | 25.680 | 25.880 | 24.700 | 25.020 | 25.020 | 2,866,100 |
| 2024-12-02 | 25.160 | 25.950 | 25.120 | 25.520 | 25.520 | 4,128,696 |
| 2024-11-29 | 25.000 | 25.680 | 24.710 | 25.410 | 25.410 | 3,780,270 |
| 2024-11-28 | 25.400 | 25.760 | 24.750 | 24.960 | 24.960 | 3,786,679 |
| 2024-11-27 | 24.400 | 25.490 | 24.080 | 25.400 | 25.400 | 4,083,746 |
| 2024-11-26 | 25.880 | 26.140 | 24.850 | 24.850 | 24.850 | 6,446,543 |
| 2024-11-25 | 24.020 | 27.080 | 24.010 | 26.950 | 26.950 | 10,387,781 |
| 2024-11-22 | 23.490 | 25.800 | 23.270 | 24.620 | 24.620 | 7,717,625 |
| 2024-11-21 | 23.610 | 23.660 | 23.140 | 23.450 | 23.450 | 1,098,680 |
| 2024-11-20 | 23.110 | 23.700 | 22.800 | 23.640 | 23.640 | 1,620,203 |
| 2024-11-19 | 22.560 | 23.240 | 22.560 | 23.200 | 23.200 | 1,633,316 |
| 2024-11-18 | 23.110 | 23.290 | 22.400 | 22.620 | 22.620 | 1,964,600 |
| 2024-11-15 | 23.660 | 23.960 | 22.980 | 23.000 | 23.000 | 1,756,273 |
| 2024-11-14 | 24.100 | 24.650 | 23.760 | 23.870 | 23.870 | 2,527,448 |
| 2024-11-13 | 24.910 | 25.000 | 23.900 | 24.300 | 24.300 | 3,593,141 |
| 2024-11-12 | 24.100 | 25.240 | 23.940 | 25.240 | 25.240 | 6,306,860 |
| 2024-11-11 | 24.150 | 24.200 | 23.600 | 24.190 | 24.190 | 4,103,381 |
| 2024-11-08 | 24.240 | 24.850 | 23.200 | 24.560 | 24.560 | 8,401,021 |
| 2024-11-07 | 21.790 | 24.010 | 21.500 | 24.010 | 24.010 | 6,668,068 |
| 2024-11-06 | 21.880 | 22.580 | 21.700 | 21.830 | 21.830 | 1,755,120 |
| 2024-11-05 | 21.750 | 21.930 | 21.480 | 21.920 | 21.920 | 1,821,243 |
| 2024-11-04 | 21.140 | 21.840 | 21.000 | 21.650 | 21.650 | 1,244,268 |
| 2024-11-01 | 21.420 | 21.770 | 20.840 | 21.130 | 21.130 | 1,646,141 |
| 2024-10-31 | 21.000 | 21.500 | 20.600 | 21.410 | 21.410 | 1,604,160 |
| 2024-10-30 | 21.500 | 21.670 | 20.900 | 21.290 | 21.290 | 1,252,200 |
| 2024-10-29 | 22.170 | 22.170 | 21.510 | 21.530 | 21.530 | 1,414,620 |
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.