China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.630 | 4.680 | 4.610 | 4.620 | 4.620 | 3,577,200 |
| 2023-07-26 | 4.620 | 4.660 | 4.600 | 4.630 | 4.630 | 2,788,568 |
| 2023-07-25 | 4.610 | 4.690 | 4.610 | 4.630 | 4.630 | 4,419,268 |
| 2023-07-24 | 4.590 | 4.650 | 4.590 | 4.590 | 4.590 | 3,700,782 |
| 2023-07-21 | 4.620 | 4.660 | 4.570 | 4.630 | 4.630 | 4,190,200 |
| 2023-07-20 | 4.640 | 4.680 | 4.580 | 4.620 | 4.620 | 4,876,900 |
| 2023-07-19 | 4.570 | 4.650 | 4.570 | 4.640 | 4.640 | 4,264,909 |
| 2023-07-18 | 4.600 | 4.620 | 4.550 | 4.580 | 4.580 | 3,518,400 |
| 2023-07-17 | 4.590 | 4.640 | 4.570 | 4.600 | 4.600 | 3,897,500 |
| 2023-07-14 | 4.600 | 4.660 | 4.600 | 4.620 | 4.620 | 6,699,936 |
| 2023-07-13 | 4.630 | 4.700 | 4.600 | 4.620 | 4.620 | 7,665,900 |
| 2023-07-12 | 4.650 | 4.760 | 4.610 | 4.610 | 4.610 | 15,577,000 |
| 2023-07-11 | 4.550 | 4.700 | 4.450 | 4.630 | 4.630 | 18,060,951 |
| 2023-07-10 | 4.390 | 4.770 | 4.370 | 4.540 | 4.540 | 18,182,576 |
| 2023-07-07 | 4.400 | 4.440 | 4.360 | 4.440 | 4.440 | 4,023,584 |
| 2023-07-06 | 4.360 | 4.420 | 4.350 | 4.380 | 4.380 | 2,212,403 |
| 2023-07-05 | 4.400 | 4.420 | 4.360 | 4.390 | 4.390 | 2,764,800 |
| 2023-07-04 | 4.370 | 4.450 | 4.370 | 4.400 | 4.400 | 3,785,500 |
| 2023-07-03 | 4.400 | 4.440 | 4.350 | 4.380 | 4.380 | 4,544,800 |
| 2023-06-30 | 4.230 | 4.330 | 4.180 | 4.320 | 4.320 | 3,978,376 |
| 2023-06-29 | 4.250 | 4.260 | 4.200 | 4.200 | 4.200 | 2,678,300 |
| 2023-06-28 | 4.200 | 4.250 | 4.110 | 4.210 | 4.210 | 2,791,300 |
| 2023-06-27 | 4.080 | 4.230 | 4.070 | 4.200 | 4.200 | 3,939,900 |
| 2023-06-26 | 4.120 | 4.180 | 4.080 | 4.080 | 4.080 | 3,170,500 |
| 2023-06-21 | 4.300 | 4.340 | 4.180 | 4.180 | 4.180 | 3,014,900 |
| 2023-06-20 | 4.370 | 4.380 | 4.280 | 4.280 | 4.280 | 3,483,731 |
| 2023-06-19 | 4.400 | 4.430 | 4.340 | 4.350 | 4.350 | 3,077,900 |
| 2023-06-16 | 4.370 | 4.430 | 4.350 | 4.400 | 4.400 | 3,163,600 |
| 2023-06-15 | 4.410 | 4.440 | 4.360 | 4.370 | 4.370 | 2,753,892 |
| 2023-06-14 | 4.430 | 4.450 | 4.390 | 4.430 | 4.430 | 3,662,400 |
| 2023-06-13 | 4.380 | 4.460 | 4.360 | 4.430 | 4.430 | 4,039,079 |
| 2023-06-12 | 4.300 | 4.390 | 4.250 | 4.370 | 4.370 | 5,317,989 |
| 2023-06-09 | 4.280 | 4.370 | 4.280 | 4.290 | 4.290 | 2,432,100 |
| 2023-06-08 | 4.350 | 4.370 | 4.300 | 4.310 | 4.310 | 2,647,392 |
| 2023-06-07 | 4.290 | 4.380 | 4.260 | 4.350 | 4.350 | 3,103,036 |
| 2023-06-06 | 4.350 | 4.360 | 4.250 | 4.300 | 4.300 | 3,028,400 |
| 2023-06-05 | 4.270 | 4.390 | 4.250 | 4.370 | 4.370 | 4,395,800 |
| 2023-06-02 | 4.240 | 4.290 | 4.220 | 4.270 | 4.270 | 3,053,133 |
| 2023-06-01 | 4.220 | 4.280 | 4.180 | 4.240 | 4.240 | 2,750,600 |
| 2023-05-31 | 4.320 | 4.320 | 4.210 | 4.220 | 4.220 | 3,010,900 |
| 2023-05-30 | 4.270 | 4.330 | 4.210 | 4.300 | 4.300 | 2,601,200 |
| 2023-05-29 | 4.380 | 4.400 | 4.280 | 4.280 | 4.280 | 3,360,000 |
| 2023-05-26 | 4.370 | 4.410 | 4.300 | 4.400 | 4.400 | 3,637,140 |
| 2023-05-25 | 4.380 | 4.400 | 4.300 | 4.380 | 4.380 | 3,301,400 |
| 2023-05-24 | 4.350 | 4.410 | 4.340 | 4.380 | 4.380 | 1,915,200 |
| 2023-05-23 | 4.420 | 4.430 | 4.370 | 4.380 | 4.380 | 1,999,800 |
| 2023-05-22 | 4.420 | 4.450 | 4.380 | 4.400 | 4.400 | 1,890,000 |
| 2023-05-19 | 4.380 | 4.410 | 4.320 | 4.400 | 4.400 | 2,575,700 |
| 2023-05-18 | 4.390 | 4.430 | 4.370 | 4.380 | 4.380 | 2,685,000 |
| 2023-05-17 | 4.340 | 4.400 | 4.330 | 4.390 | 4.390 | 2,509,576 |
| 2023-05-16 | 4.420 | 4.420 | 4.320 | 4.340 | 4.340 | 2,493,276 |
| 2023-05-15 | 4.360 | 4.430 | 4.320 | 4.390 | 4.390 | 3,787,606 |
| 2023-05-12 | 4.360 | 4.430 | 4.350 | 4.360 | 4.360 | 3,916,202 |
| 2023-05-11 | 4.320 | 4.370 | 4.280 | 4.350 | 4.350 | 3,155,300 |
| 2023-05-10 | 4.280 | 4.340 | 4.260 | 4.290 | 4.290 | 2,321,600 |
| 2023-05-09 | 4.310 | 4.360 | 4.270 | 4.280 | 4.280 | 3,234,600 |
| 2023-05-08 | 4.340 | 4.370 | 4.300 | 4.310 | 4.310 | 3,192,800 |
| 2023-05-05 | 4.370 | 4.370 | 4.280 | 4.340 | 4.340 | 3,739,700 |
| 2023-05-04 | 4.250 | 4.370 | 4.250 | 4.350 | 4.350 | 4,464,300 |
| 2023-04-28 | 4.150 | 4.280 | 4.110 | 4.260 | 4.260 | 4,431,700 |
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.