China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.990 | 7.090 | 6.870 | 6.950 | 6.950 | 24,836,850 |
| 2024-04-24 | 6.920 | 7.080 | 6.860 | 7.050 | 7.050 | 23,903,900 |
| 2024-04-23 | 7.030 | 7.100 | 6.800 | 6.910 | 6.910 | 32,122,747 |
| 2024-04-22 | 7.660 | 7.730 | 7.020 | 7.040 | 7.040 | 48,861,537 |
| 2024-04-19 | 7.530 | 7.930 | 7.480 | 7.700 | 7.700 | 43,845,512 |
| 2024-04-18 | 7.400 | 7.790 | 7.200 | 7.640 | 7.640 | 58,944,058 |
| 2024-04-17 | 7.270 | 8.390 | 7.270 | 7.850 | 7.850 | 82,352,918 |
| 2024-04-16 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 3,329,100 |
| 2024-04-15 | 9.060 | 9.130 | 8.980 | 8.980 | 8.980 | 13,977,700 |
| 2024-04-12 | 9.650 | 10.260 | 9.350 | 9.980 | 9.980 | 89,955,272 |
| 2024-04-11 | 10.340 | 10.600 | 9.680 | 9.680 | 9.680 | 126,509,540 |
| 2024-04-10 | 9.020 | 9.970 | 9.020 | 9.970 | 9.970 | 55,264,242 |
| 2024-04-09 | 8.720 | 9.100 | 8.600 | 9.060 | 9.060 | 40,552,497 |
| 2024-04-08 | 8.680 | 9.260 | 8.580 | 8.940 | 8.940 | 46,230,412 |
| 2024-04-03 | 9.020 | 9.450 | 8.810 | 8.860 | 8.860 | 54,234,561 |
| 2024-04-02 | 9.000 | 9.330 | 8.820 | 8.880 | 8.880 | 39,848,182 |
| 2024-04-01 | 8.800 | 9.100 | 8.800 | 9.000 | 9.000 | 31,504,341 |
| 2024-03-29 | 8.570 | 8.860 | 8.570 | 8.750 | 8.750 | 17,859,900 |
| 2024-03-28 | 8.470 | 8.720 | 8.440 | 8.620 | 8.620 | 26,030,800 |
| 2024-03-27 | 8.840 | 8.950 | 8.370 | 8.430 | 8.430 | 37,423,500 |
| 2024-03-26 | 9.120 | 9.170 | 8.810 | 8.900 | 8.900 | 41,504,361 |
| 2024-03-25 | 9.260 | 9.590 | 8.900 | 9.260 | 9.260 | 49,858,810 |
| 2024-03-22 | 10.050 | 10.360 | 9.640 | 9.660 | 9.660 | 64,599,584 |
| 2024-03-21 | 9.860 | 10.540 | 9.690 | 10.210 | 10.210 | 84,823,174 |
| 2024-03-20 | 9.690 | 10.490 | 9.540 | 10.070 | 10.070 | 91,143,691 |
| 2024-03-19 | 9.470 | 9.680 | 9.440 | 9.650 | 9.650 | 47,931,100 |
| 2024-03-18 | 9.440 | 9.470 | 9.340 | 9.470 | 9.470 | 34,470,829 |
| 2024-03-15 | 9.380 | 9.500 | 9.250 | 9.380 | 9.380 | 30,095,428 |
| 2024-03-14 | 9.820 | 9.860 | 9.180 | 9.440 | 9.440 | 58,592,200 |
| 2024-03-13 | 9.650 | 9.880 | 9.600 | 9.810 | 9.810 | 42,884,671 |
| 2024-03-12 | 9.750 | 9.920 | 9.700 | 9.730 | 9.730 | 37,690,397 |
| 2024-03-11 | 9.820 | 9.870 | 9.510 | 9.750 | 9.750 | 50,568,504 |
| 2024-03-08 | 10.210 | 10.270 | 9.690 | 9.930 | 9.930 | 63,387,580 |
| 2024-03-07 | 9.770 | 10.440 | 9.670 | 10.400 | 10.400 | 85,084,222 |
| 2024-03-06 | 10.240 | 10.350 | 9.830 | 9.840 | 9.840 | 59,831,509 |
| 2024-03-05 | 10.140 | 10.420 | 10.140 | 10.240 | 10.240 | 59,424,316 |
| 2024-03-04 | 10.430 | 10.650 | 10.010 | 10.140 | 10.140 | 66,109,499 |
| 2024-03-01 | 10.480 | 10.990 | 10.290 | 10.680 | 10.680 | 84,207,144 |
| 2024-02-29 | 10.000 | 10.830 | 10.000 | 10.700 | 10.700 | 105,524,428 |
| 2024-02-28 | 12.230 | 13.200 | 11.100 | 11.110 | 11.110 | 138,747,496 |
| 2024-02-27 | 12.780 | 12.780 | 11.680 | 12.330 | 12.330 | 120,777,284 |
| 2024-02-26 | 11.190 | 12.780 | 11.040 | 12.780 | 12.780 | 123,105,168 |
| 2024-02-23 | 11.670 | 11.880 | 11.310 | 11.620 | 11.620 | 109,435,925 |
| 2024-02-22 | 12.540 | 12.700 | 10.960 | 11.680 | 11.680 | 153,537,649 |
| 2024-02-21 | 11.070 | 12.180 | 10.900 | 12.180 | 12.180 | 113,520,455 |
| 2024-02-20 | 9.880 | 11.070 | 9.790 | 11.070 | 11.070 | 98,990,687 |
| 2024-02-19 | 9.350 | 10.070 | 9.000 | 10.060 | 10.060 | 113,940,180 |
| 2024-02-08 | 10.200 | 10.470 | 9.590 | 9.590 | 9.590 | 112,016,715 |
| 2024-02-07 | 11.200 | 11.280 | 10.550 | 10.650 | 10.650 | 104,833,420 |
| 2024-02-06 | 11.500 | 11.880 | 10.350 | 10.880 | 10.880 | 146,612,014 |
| 2024-02-05 | 10.500 | 11.500 | 10.500 | 11.500 | 11.500 | 132,743,388 |
| 2024-02-02 | 11.500 | 12.080 | 10.280 | 10.450 | 10.450 | 137,616,323 |
| 2024-02-01 | 10.620 | 11.580 | 10.620 | 11.270 | 11.270 | 115,949,579 |
| 2024-01-31 | 11.690 | 11.960 | 11.690 | 11.690 | 11.690 | 21,481,600 |
| 2024-01-30 | 12.600 | 13.180 | 12.220 | 12.990 | 12.990 | 118,326,613 |
| 2024-01-29 | 12.310 | 13.100 | 11.880 | 12.600 | 12.600 | 114,693,804 |
| 2024-01-26 | 13.980 | 14.880 | 12.500 | 12.800 | 12.800 | 158,447,124 |
| 2024-01-25 | 12.750 | 13.530 | 12.500 | 13.530 | 13.530 | 138,552,387 |
| 2024-01-24 | 13.420 | 14.050 | 12.200 | 12.300 | 12.300 | 140,337,055 |
| 2024-01-23 | 12.340 | 12.770 | 11.400 | 12.770 | 12.770 | 110,996,688 |
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.