China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.620 | 5.660 | 5.480 | 5.480 | 5.480 | 14,300,400 |
| 2024-07-23 | 5.740 | 5.860 | 5.620 | 5.620 | 5.620 | 16,526,400 |
| 2024-07-22 | 5.670 | 5.810 | 5.640 | 5.700 | 5.700 | 13,916,979 |
| 2024-07-19 | 5.820 | 5.820 | 5.620 | 5.750 | 5.750 | 22,086,100 |
| 2024-07-18 | 5.860 | 5.910 | 5.680 | 5.890 | 5.890 | 30,181,500 |
| 2024-07-17 | 6.100 | 6.360 | 6.040 | 6.150 | 6.150 | 37,309,400 |
| 2024-07-16 | 5.970 | 6.200 | 5.900 | 5.970 | 5.970 | 23,986,118 |
| 2024-07-15 | 5.940 | 6.040 | 5.860 | 5.970 | 5.970 | 12,605,400 |
| 2024-07-12 | 6.170 | 6.220 | 5.910 | 5.930 | 5.930 | 16,984,918 |
| 2024-07-11 | 5.930 | 6.070 | 5.880 | 6.030 | 6.030 | 19,379,118 |
| 2024-07-10 | 5.910 | 5.960 | 5.800 | 5.860 | 5.860 | 17,668,700 |
| 2024-07-09 | 6.040 | 6.090 | 5.760 | 6.000 | 6.000 | 28,738,628 |
| 2024-07-08 | 6.390 | 6.500 | 6.060 | 6.110 | 6.110 | 43,659,829 |
| 2024-07-05 | 5.750 | 6.330 | 5.650 | 6.330 | 6.330 | 21,550,301 |
| 2024-07-04 | 6.000 | 6.020 | 5.720 | 5.750 | 5.750 | 13,945,101 |
| 2024-07-03 | 6.000 | 6.120 | 5.980 | 6.030 | 6.030 | 10,128,600 |
| 2024-07-02 | 6.040 | 6.100 | 5.980 | 6.030 | 6.030 | 8,123,340 |
| 2024-07-01 | 5.960 | 6.030 | 5.870 | 6.010 | 6.010 | 10,369,802 |
| 2024-06-28 | 5.940 | 6.040 | 5.920 | 5.950 | 5.950 | 11,264,402 |
| 2024-06-27 | 6.100 | 6.110 | 5.890 | 5.900 | 5.900 | 11,741,700 |
| 2024-06-26 | 5.950 | 6.110 | 5.850 | 6.110 | 6.110 | 14,906,600 |
| 2024-06-25 | 5.940 | 6.190 | 5.850 | 6.020 | 6.020 | 15,605,117 |
| 2024-06-24 | 6.100 | 6.120 | 5.890 | 5.930 | 5.930 | 19,007,467 |
| 2024-06-21 | 6.000 | 6.460 | 5.910 | 6.240 | 6.240 | 26,679,500 |
| 2024-06-20 | 6.400 | 6.850 | 6.160 | 6.160 | 6.160 | 36,376,200 |
| 2024-06-19 | 6.330 | 6.540 | 6.280 | 6.370 | 6.370 | 14,700,796 |
| 2024-06-18 | 6.330 | 6.370 | 6.260 | 6.330 | 6.330 | 7,620,506 |
| 2024-06-17 | 6.480 | 6.480 | 6.260 | 6.270 | 6.270 | 8,945,100 |
| 2024-06-14 | 6.390 | 6.440 | 6.280 | 6.440 | 6.440 | 6,440,284 |
| 2024-06-13 | 6.460 | 6.520 | 6.360 | 6.400 | 6.400 | 8,287,154 |
| 2024-06-12 | 6.330 | 6.510 | 6.280 | 6.490 | 6.490 | 10,804,600 |
| 2024-06-11 | 6.270 | 6.340 | 6.120 | 6.330 | 6.330 | 9,542,504 |
| 2024-06-07 | 6.220 | 6.350 | 6.210 | 6.310 | 6.310 | 15,249,500 |
| 2024-06-06 | 6.420 | 6.490 | 6.050 | 6.120 | 6.120 | 18,789,600 |
| 2024-06-05 | 6.550 | 6.570 | 6.420 | 6.420 | 6.420 | 10,006,540 |
| 2024-06-04 | 6.610 | 6.620 | 6.470 | 6.580 | 6.580 | 11,892,700 |
| 2024-06-03 | 6.870 | 6.880 | 6.550 | 6.610 | 6.610 | 18,303,000 |
| 2024-05-31 | 6.780 | 6.900 | 6.760 | 6.880 | 6.880 | 13,666,904 |
| 2024-05-30 | 6.830 | 6.920 | 6.720 | 6.740 | 6.740 | 13,116,012 |
| 2024-05-29 | 6.700 | 7.100 | 6.660 | 6.850 | 6.850 | 19,152,000 |
| 2024-05-28 | 6.860 | 6.870 | 6.720 | 6.730 | 6.730 | 9,061,001 |
| 2024-05-27 | 6.810 | 6.860 | 6.670 | 6.850 | 6.850 | 12,223,900 |
| 2024-05-24 | 6.880 | 6.970 | 6.760 | 6.810 | 6.810 | 11,729,200 |
| 2024-05-23 | 7.010 | 7.040 | 6.840 | 6.880 | 6.880 | 21,344,200 |
| 2024-05-22 | 7.170 | 7.300 | 7.110 | 7.150 | 7.150 | 19,004,015 |
| 2024-05-21 | 7.360 | 7.430 | 7.170 | 7.210 | 7.210 | 25,410,092 |
| 2024-05-20 | 7.380 | 7.640 | 7.320 | 7.480 | 7.480 | 40,287,861 |
| 2024-05-17 | 7.220 | 7.410 | 7.110 | 7.260 | 7.260 | 20,238,268 |
| 2024-05-16 | 7.150 | 7.350 | 7.140 | 7.220 | 7.220 | 19,483,800 |
| 2024-05-15 | 7.200 | 7.310 | 7.100 | 7.130 | 7.130 | 15,663,202 |
| 2024-05-14 | 7.070 | 7.250 | 7.030 | 7.190 | 7.190 | 18,239,002 |
| 2024-05-13 | 7.270 | 7.290 | 7.010 | 7.070 | 7.070 | 24,878,732 |
| 2024-05-10 | 7.640 | 7.800 | 7.380 | 7.420 | 7.420 | 24,019,045 |
| 2024-05-09 | 7.540 | 7.750 | 7.500 | 7.590 | 7.590 | 27,253,510 |
| 2024-05-08 | 7.710 | 7.750 | 7.510 | 7.550 | 7.550 | 28,372,652 |
| 2024-05-07 | 8.000 | 8.080 | 7.640 | 7.710 | 7.710 | 55,465,232 |
| 2024-05-06 | 7.210 | 7.830 | 7.210 | 7.830 | 7.830 | 47,052,832 |
| 2024-04-30 | 7.380 | 7.490 | 7.070 | 7.120 | 7.120 | 29,626,064 |
| 2024-04-29 | 7.180 | 7.400 | 7.110 | 7.380 | 7.380 | 33,905,813 |
| 2024-04-26 | 6.960 | 7.170 | 6.910 | 7.150 | 7.150 | 32,243,511 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.