China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 10.980 | 11.610 | 10.680 | 11.610 | 11.610 | 54,029,289 |
| 2024-01-19 | 9.590 | 10.550 | 9.500 | 10.550 | 10.550 | 119,832,076 |
| 2024-01-18 | 9.160 | 9.590 | 8.400 | 9.590 | 9.590 | 147,972,574 |
| 2024-01-17 | 8.600 | 8.720 | 8.490 | 8.720 | 8.720 | 39,188,638 |
| 2024-01-16 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 5,092,894 |
| 2024-01-15 | 6.670 | 7.210 | 6.610 | 7.210 | 7.210 | 43,685,025 |
| 2024-01-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5,638,536 |
| 2024-01-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 6,852,152 |
| 2024-01-10 | 5.160 | 5.410 | 5.130 | 5.410 | 5.410 | 15,577,192 |
| 2024-01-09 | 4.490 | 4.920 | 4.490 | 4.920 | 4.920 | 19,129,175 |
| 2024-01-08 | 4.460 | 4.640 | 4.440 | 4.470 | 4.470 | 7,619,500 |
| 2024-01-05 | 4.590 | 4.600 | 4.440 | 4.460 | 4.460 | 5,905,800 |
| 2024-01-04 | 4.490 | 4.570 | 4.490 | 4.570 | 4.570 | 8,722,288 |
| 2024-01-03 | 4.410 | 4.570 | 4.390 | 4.500 | 4.500 | 10,440,600 |
| 2024-01-02 | 4.350 | 4.440 | 4.310 | 4.430 | 4.430 | 6,029,100 |
| 2023-12-29 | 4.300 | 4.360 | 4.250 | 4.350 | 4.350 | 3,919,500 |
| 2023-12-28 | 4.220 | 4.320 | 4.180 | 4.270 | 4.270 | 4,683,400 |
| 2023-12-27 | 4.230 | 4.260 | 4.150 | 4.220 | 4.220 | 4,084,084 |
| 2023-12-26 | 4.250 | 4.270 | 4.220 | 4.220 | 4.220 | 3,439,100 |
| 2023-12-25 | 4.320 | 4.360 | 4.220 | 4.250 | 4.250 | 4,294,600 |
| 2023-12-22 | 4.450 | 4.460 | 4.310 | 4.330 | 4.330 | 5,247,400 |
| 2023-12-21 | 4.360 | 4.440 | 4.310 | 4.440 | 4.440 | 4,821,318 |
| 2023-12-20 | 4.390 | 4.450 | 4.360 | 4.370 | 4.370 | 3,980,173 |
| 2023-12-19 | 4.410 | 4.420 | 4.350 | 4.390 | 4.390 | 3,912,200 |
| 2023-12-18 | 4.460 | 4.480 | 4.390 | 4.390 | 4.390 | 4,943,501 |
| 2023-12-15 | 4.480 | 4.490 | 4.420 | 4.440 | 4.440 | 4,199,500 |
| 2023-12-14 | 4.450 | 4.520 | 4.450 | 4.480 | 4.480 | 6,039,499 |
| 2023-12-13 | 4.490 | 4.500 | 4.410 | 4.430 | 4.430 | 5,668,501 |
| 2023-12-12 | 4.370 | 4.470 | 4.360 | 4.450 | 4.450 | 7,398,100 |
| 2023-12-11 | 4.280 | 4.370 | 4.220 | 4.340 | 4.340 | 7,351,900 |
| 2023-12-08 | 4.440 | 4.470 | 4.270 | 4.280 | 4.280 | 6,310,500 |
| 2023-12-07 | 4.450 | 4.510 | 4.400 | 4.420 | 4.420 | 5,721,500 |
| 2023-12-06 | 4.390 | 4.500 | 4.360 | 4.470 | 4.470 | 5,389,600 |
| 2023-12-05 | 4.450 | 4.500 | 4.390 | 4.390 | 4.390 | 3,825,595 |
| 2023-12-04 | 4.460 | 4.500 | 4.430 | 4.460 | 4.460 | 3,986,179 |
| 2023-12-01 | 4.450 | 4.470 | 4.410 | 4.440 | 4.440 | 3,631,100 |
| 2023-11-30 | 4.500 | 4.500 | 4.390 | 4.430 | 4.430 | 4,738,000 |
| 2023-11-29 | 4.450 | 4.550 | 4.440 | 4.480 | 4.480 | 6,134,100 |
| 2023-11-28 | 4.440 | 4.480 | 4.390 | 4.440 | 4.440 | 3,519,600 |
| 2023-11-27 | 4.460 | 4.460 | 4.380 | 4.440 | 4.440 | 4,506,393 |
| 2023-11-24 | 4.470 | 4.510 | 4.420 | 4.430 | 4.430 | 4,042,370 |
| 2023-11-23 | 4.500 | 4.500 | 4.420 | 4.480 | 4.480 | 6,143,191 |
| 2023-11-22 | 4.420 | 4.530 | 4.420 | 4.480 | 4.480 | 7,079,888 |
| 2023-11-21 | 4.430 | 4.480 | 4.430 | 4.440 | 4.440 | 3,477,884 |
| 2023-11-20 | 4.470 | 4.500 | 4.380 | 4.430 | 4.430 | 4,253,364 |
| 2023-11-17 | 4.370 | 4.430 | 4.360 | 4.410 | 4.410 | 3,727,400 |
| 2023-11-16 | 4.410 | 4.420 | 4.370 | 4.370 | 4.370 | 3,378,100 |
| 2023-11-15 | 4.440 | 4.460 | 4.390 | 4.400 | 4.400 | 3,314,400 |
| 2023-11-14 | 4.460 | 4.470 | 4.400 | 4.420 | 4.420 | 3,382,900 |
| 2023-11-13 | 4.390 | 4.450 | 4.390 | 4.450 | 4.450 | 3,649,100 |
| 2023-11-10 | 4.400 | 4.420 | 4.360 | 4.380 | 4.380 | 3,707,371 |
| 2023-11-09 | 4.440 | 4.450 | 4.390 | 4.390 | 4.390 | 3,962,162 |
| 2023-11-08 | 4.440 | 4.480 | 4.400 | 4.440 | 4.440 | 3,524,840 |
| 2023-11-07 | 4.450 | 4.460 | 4.370 | 4.440 | 4.440 | 4,033,100 |
| 2023-11-06 | 4.390 | 4.430 | 4.350 | 4.410 | 4.410 | 3,799,018 |
| 2023-11-03 | 4.350 | 4.360 | 4.290 | 4.330 | 4.330 | 3,335,100 |
| 2023-11-02 | 4.300 | 4.360 | 4.280 | 4.310 | 4.310 | 4,141,584 |
| 2023-11-01 | 4.280 | 4.330 | 4.260 | 4.320 | 4.320 | 4,109,200 |
| 2023-10-31 | 4.310 | 4.340 | 4.260 | 4.300 | 4.300 | 3,458,500 |
| 2023-10-30 | 4.280 | 4.340 | 4.210 | 4.310 | 4.310 | 5,443,649 |
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.