Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.270	22.110	21.270	22.030	22.030	1,895,780
2024-10-25	21.110	21.420	21.110	21.310	21.310	1,159,520
2024-10-24	21.320	21.390	21.050	21.120	21.120	964,980
2024-10-23	21.380	21.470	21.190	21.310	21.310	1,719,240
2024-10-22	20.950	21.410	20.940	21.380	21.380	1,863,140
2024-10-21	20.820	21.200	20.560	20.940	20.940	1,783,320
2024-10-18	20.290	21.300	20.090	20.810	20.810	1,906,579
2024-10-17	21.040	21.060	20.270	20.310	20.310	1,292,500
2024-10-16	20.730	21.190	20.680	20.800	20.800	828,620
2024-10-15	21.250	21.500	21.010	21.050	21.050	1,078,586
2024-10-14	21.400	21.400	20.690	21.270	21.270	1,239,020
2024-10-11	21.860	22.160	20.990	21.170	21.170	1,589,400
2024-10-10	22.300	22.750	21.850	21.960	21.960	1,894,727
2024-10-09	23.400	23.820	22.120	22.150	22.150	3,352,112
2024-10-08	24.880	24.880	22.800	24.040	24.040	4,539,188
2024-09-30	21.950	22.620	20.900	22.620	22.620	5,012,991
2024-09-27	20.200	20.610	20.000	20.560	20.560	1,708,241
2024-09-26	18.740	20.150	18.660	19.870	19.870	2,478,480
2024-09-25	18.660	18.990	18.620	18.740	18.740	1,349,840
2024-09-24	18.090	18.540	18.090	18.500	18.500	1,026,480
2024-09-23	18.120	18.150	17.890	18.050	18.050	427,020
2024-09-20	18.070	18.260	18.000	18.080	18.080	414,280
2024-09-19	17.850	18.300	17.850	18.210	18.210	655,220
2024-09-18	17.900	17.900	17.500	17.750	17.750	615,840
2024-09-13	18.200	18.240	17.900	17.910	17.910	604,481
2024-09-12	18.420	18.450	18.100	18.130	18.130	879,501
2024-09-11	18.420	18.580	18.310	18.420	18.420	437,240
2024-09-10	18.680	18.690	18.180	18.460	18.460	714,796
2024-09-09	18.650	18.980	18.500	18.540	18.540	719,480
2024-09-06	19.420	19.490	18.800	18.800	18.800	1,119,060
2024-09-05	19.510	19.640	19.380	19.400	19.400	804,840
2024-09-04	19.570	19.990	19.450	19.620	19.620	1,497,042
2024-09-03	19.460	19.560	19.240	19.560	19.560	729,382
2024-09-02	19.480	19.650	19.190	19.320	19.320	1,011,040
2024-08-30	19.170	19.720	18.690	19.500	19.500	2,172,127
2024-08-29	19.280	19.390	19.050	19.390	19.390	660,180
2024-08-28	18.950	19.400	18.860	19.300	19.300	805,680
2024-08-27	19.060	19.140	18.800	18.950	18.950	779,600
2024-08-26	18.810	19.450	18.710	19.160	19.160	1,370,012
2024-08-23	19.650	19.700	18.890	18.920	18.920	2,232,167
2024-08-22	19.390	20.600	18.900	20.130	20.130	3,108,160
2024-08-21	19.570	19.770	19.300	19.380	19.380	890,440
2024-08-20	19.940	20.100	19.540	19.640	19.640	1,296,841
2024-08-19	20.610	20.610	19.940	19.940	19.940	1,874,561
2024-08-16	20.580	21.490	20.520	20.700	20.700	2,446,420
2024-08-15	20.610	20.930	20.310	20.650	20.650	1,583,960
2024-08-14	20.400	20.650	20.120	20.640	20.640	1,214,322
2024-08-13	20.590	20.640	20.130	20.370	20.370	997,522
2024-08-12	20.320	20.690	20.110	20.690	20.690	1,406,841
2024-08-09	20.610	20.820	20.250	20.510	20.510	2,008,833
2024-08-08	20.350	20.880	20.230	20.810	20.810	2,272,878
2024-08-07	21.500	21.590	20.590	20.730	20.730	3,644,968
2024-08-06	21.290	22.660	20.670	21.970	21.970	6,129,124
2024-08-05	20.000	21.080	19.990	21.080	21.080	2,992,976
2024-08-02	19.080	19.390	19.010	19.160	19.160	517,678
2024-08-01	19.300	19.350	19.110	19.260	19.260	741,660
2024-07-31	18.680	19.280	18.570	19.240	19.240	878,480
2024-07-30	18.650	18.690	18.400	18.650	18.650	403,220
2024-07-29	19.080	19.080	18.590	18.640	18.640	553,580
2024-07-26	18.890	19.280	18.880	19.050	19.050	612,030

← NewerPage 9 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.