China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.160	4.300	4.140	4.290	4.290	5,285,034
2023-10-26	4.170	4.200	4.120	4.160	4.160	2,617,196
2023-10-25	4.170	4.200	4.130	4.190	4.190	3,841,100
2023-10-24	3.980	4.130	3.950	4.120	4.120	4,588,300
2023-10-23	4.050	4.090	3.940	3.950	3.950	4,556,900
2023-10-20	4.080	4.130	4.050	4.070	4.070	3,359,200
2023-10-19	4.120	4.150	4.050	4.080	4.080	2,823,009
2023-10-18	4.160	4.180	4.080	4.100	4.100	3,122,900
2023-10-17	4.200	4.240	4.150	4.160	4.160	3,494,700
2023-10-16	4.130	4.220	4.120	4.180	4.180	4,762,400
2023-10-13	4.200	4.200	4.090	4.110	4.110	6,036,465
2023-10-12	4.280	4.300	4.200	4.220	4.220	6,128,100
2023-10-11	4.340	4.370	4.270	4.280	4.280	3,807,692
2023-10-10	4.380	4.400	4.310	4.340	4.340	3,755,001
2023-10-09	4.440	4.560	4.330	4.330	4.330	5,209,600
2023-09-28	4.390	4.460	4.360	4.440	4.440	2,879,208
2023-09-27	4.330	4.390	4.290	4.370	4.370	3,453,269
2023-09-26	4.370	4.390	4.300	4.350	4.350	4,532,663
2023-09-25	4.450	4.470	4.340	4.350	4.350	3,095,700
2023-09-22	4.380	4.440	4.350	4.430	4.430	2,225,200
2023-09-21	4.450	4.470	4.370	4.380	4.380	3,060,280
2023-09-20	4.510	4.550	4.440	4.450	4.450	5,658,500
2023-09-19	4.660	4.660	4.520	4.530	4.530	4,313,100
2023-09-18	4.500	4.630	4.480	4.630	4.630	6,741,081
2023-09-15	4.460	4.580	4.450	4.520	4.520	3,499,179
2023-09-14	4.520	4.520	4.420	4.460	4.460	2,488,500
2023-09-13	4.570	4.580	4.470	4.480	4.480	2,876,600
2023-09-12	4.560	4.600	4.520	4.550	4.550	3,242,537
2023-09-11	4.590	4.620	4.510	4.560	4.560	3,036,140
2023-09-08	4.620	4.650	4.570	4.590	4.590	3,379,301
2023-09-07	4.650	4.660	4.570	4.570	4.570	3,474,604
2023-09-06	4.560	4.670	4.550	4.630	4.630	4,169,305
2023-09-05	4.610	4.630	4.540	4.560	4.560	3,048,300
2023-09-04	4.520	4.620	4.500	4.620	4.620	4,800,919
2023-09-01	4.540	4.580	4.490	4.520	4.520	3,513,519
2023-08-31	4.560	4.580	4.480	4.500	4.500	3,283,940
2023-08-30	4.620	4.620	4.510	4.560	4.560	4,206,300
2023-08-29	4.440	4.600	4.400	4.570	4.570	6,295,198
2023-08-28	4.670	4.670	4.410	4.420	4.420	6,566,401
2023-08-25	4.370	4.470	4.330	4.360	4.360	4,170,700
2023-08-24	4.430	4.440	4.330	4.400	4.400	3,404,600
2023-08-23	4.440	4.450	4.360	4.360	4.360	2,699,800
2023-08-22	4.520	4.560	4.380	4.440	4.440	4,332,600
2023-08-21	4.520	4.580	4.470	4.510	4.510	3,279,601
2023-08-18	4.600	4.610	4.520	4.520	4.520	2,772,900
2023-08-17	4.470	4.600	4.440	4.600	4.600	4,274,750
2023-08-16	4.520	4.530	4.460	4.460	4.460	2,887,700
2023-08-15	4.500	4.540	4.460	4.520	4.520	2,864,050
2023-08-14	4.530	4.530	4.420	4.510	4.510	3,452,900
2023-08-11	4.540	4.660	4.500	4.500	4.500	3,927,500
2023-08-10	4.520	4.570	4.480	4.540	4.540	2,670,550
2023-08-09	4.590	4.590	4.480	4.490	4.490	3,527,300
2023-08-08	4.540	4.600	4.540	4.590	4.590	2,368,200
2023-08-07	4.580	4.610	4.500	4.580	4.580	3,633,734
2023-08-04	4.640	4.660	4.570	4.570	4.570	3,352,500
2023-08-03	4.700	4.700	4.620	4.640	4.640	2,781,408
2023-08-02	4.710	4.750	4.650	4.690	4.690	3,242,450
2023-08-01	4.770	4.770	4.680	4.710	4.710	5,082,950
2023-07-31	4.670	4.800	4.660	4.770	4.770	7,002,050
2023-07-28	4.600	4.690	4.570	4.670	4.670	6,471,503

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.