Comefly Outdoor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.440	18.800	18.200	18.480	18.480	1,105,700
2026-10-19	18.640	18.780	17.850	18.450	18.450	1,639,440
2026-10-16	18.850	19.480	18.670	18.830	18.830	1,652,400
2026-10-15	18.500	19.150	18.400	18.550	18.550	1,940,856
2026-10-14	19.530	19.770	18.860	18.880	18.880	1,519,300
2026-10-13	19.020	19.710	18.400	19.530	19.530	1,801,146
2026-10-12	19.790	19.840	19.150	19.320	19.320	1,664,600
2026-10-09	20.050	20.190	19.000	19.750	19.750	2,434,460
2026-10-08	19.940	20.650	19.710	20.120	20.120	2,506,240
2026-09-30	19.900	19.910	19.270	19.450	19.450	971,163
2026-09-29	19.520	19.920	19.360	19.770	19.770	1,335,180
2026-09-28	19.550	19.820	19.450	19.610	19.610	1,790,516
2026-09-24	19.560	19.780	19.340	19.450	19.450	917,482
2026-09-23	19.460	19.800	19.220	19.500	19.500	1,425,680
2026-09-22	19.390	19.870	18.960	19.540	19.540	2,068,034
2026-09-21	18.330	19.090	18.330	18.950	18.950	1,243,300
2026-09-18	18.440	18.850	18.400	18.450	18.450	1,398,740
2026-09-17	18.370	18.700	17.890	18.570	18.570	1,754,480
2026-09-16	17.670	18.790	17.470	18.390	18.390	1,999,018
2026-09-15	18.640	18.640	17.660	17.720	17.720	1,699,119
2026-09-14	18.480	19.000	18.420	18.640	18.640	1,230,880
2026-09-11	19.060	19.060	18.180	18.510	18.510	1,672,834
2026-09-10	19.750	19.760	19.060	19.150	19.150	896,114
2026-09-09	19.850	19.860	19.410	19.710	19.710	1,273,270
2026-09-08	19.600	19.870	19.500	19.750	19.750	791,160
2026-09-07	19.300	19.660	19.260	19.500	19.500	998,194
2026-09-04	19.330	19.820	19.290	19.490	19.490	1,206,842
2026-09-03	19.920	20.220	19.390	19.430	19.430	892,700
2026-09-02	19.820	20.060	19.570	19.920	19.920	1,126,200
2026-09-01	19.850	20.120	19.850	19.950	19.950	982,600
2026-08-31	19.350	19.960	19.350	19.850	19.850	1,008,022
2026-08-28	19.380	19.680	19.130	19.490	19.490	1,120,428
2026-08-27	19.350	19.820	19.200	19.390	19.390	1,114,940
2026-08-26	19.470	19.720	19.370	19.450	19.450	952,460
2026-08-25	18.980	19.530	18.900	19.450	19.450	1,175,460
2026-08-24	19.260	19.300	18.770	19.100	19.100	1,154,800
2026-08-21	18.960	19.480	18.710	19.160	19.160	1,250,045
2026-08-20	18.900	19.300	18.650	19.110	19.110	967,274
2026-08-19	19.100	19.100	18.500	18.630	18.630	960,905
2026-08-18	19.130	19.140	18.710	19.100	19.100	1,184,500
2026-08-17	18.780	19.160	18.390	19.160	19.160	1,184,189
2026-08-14	18.620	18.720	18.400	18.600	18.600	662,380
2026-08-13	18.930	18.950	18.550	18.550	18.550	794,500
2026-08-12	18.900	18.980	18.670	18.860	18.860	627,880
2026-08-11	18.900	18.980	18.620	18.760	18.760	955,960
2026-08-10	18.160	18.980	18.110	18.910	18.910	1,108,900
2026-08-07	18.310	18.330	17.830	18.200	18.200	813,580
2026-08-06	18.200	18.300	17.900	18.220	18.220	951,480
2026-08-05	18.510	18.590	17.860	18.110	18.110	1,027,842
2026-08-04	18.300	18.500	18.100	18.350	18.350	1,206,900
2026-08-03	17.800	18.200	17.580	18.180	18.180	1,247,740
2026-07-31	17.300	17.720	17.210	17.550	17.550	1,145,440
2026-07-30	17.180	17.660	16.910	17.260	17.260	1,449,900
2026-07-29	16.650	17.140	16.630	17.090	17.090	1,147,375
2026-07-28	16.420	16.860	16.240	16.660	16.660	1,190,819
2026-07-27	16.030	16.510	15.920	16.420	16.420	1,600,860
2026-07-24	16.250	16.430	15.650	15.870	15.870	1,280,960
2026-07-23	15.550	16.460	15.520	16.370	16.370	1,442,720
2026-07-22	16.000	16.100	15.520	15.630	15.630	1,749,357
2026-07-21	16.460	16.550	15.580	15.980	15.980	2,040,806

Page 1 of 21 · 1,216 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.