China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.150 | 4.280 | 4.110 | 4.260 | 4.260 | 4,431,700 |
| 2023-04-27 | 4.140 | 4.190 | 4.100 | 4.100 | 4.100 | 3,078,201 |
| 2023-04-26 | 4.000 | 4.230 | 4.000 | 4.150 | 4.150 | 5,104,294 |
| 2023-04-25 | 4.160 | 4.160 | 3.970 | 4.000 | 4.000 | 4,446,061 |
| 2023-04-24 | 4.230 | 4.240 | 4.050 | 4.110 | 4.110 | 3,671,900 |
| 2023-04-21 | 4.280 | 4.340 | 4.210 | 4.230 | 4.230 | 3,925,400 |
| 2023-04-20 | 4.250 | 4.300 | 4.230 | 4.290 | 4.290 | 4,479,500 |
| 2023-04-19 | 4.200 | 4.310 | 4.180 | 4.250 | 4.250 | 3,725,800 |
| 2023-04-18 | 4.320 | 4.320 | 4.200 | 4.210 | 4.210 | 5,208,800 |
| 2023-04-17 | 4.370 | 4.370 | 4.290 | 4.310 | 4.310 | 4,243,300 |
| 2023-04-14 | 4.410 | 4.410 | 4.340 | 4.370 | 4.370 | 4,514,200 |
| 2023-04-13 | 4.430 | 4.430 | 4.350 | 4.360 | 4.360 | 4,311,718 |
| 2023-04-12 | 4.440 | 4.500 | 4.420 | 4.420 | 4.420 | 3,471,500 |
| 2023-04-11 | 4.420 | 4.480 | 4.310 | 4.470 | 4.470 | 4,930,600 |
| 2023-04-10 | 4.620 | 4.620 | 4.400 | 4.420 | 4.420 | 10,116,236 |
| 2023-04-07 | 4.680 | 4.680 | 4.580 | 4.620 | 4.620 | 8,793,600 |
| 2023-04-06 | 4.640 | 4.870 | 4.630 | 4.710 | 4.710 | 12,493,101 |
| 2023-04-04 | 4.620 | 4.670 | 4.550 | 4.640 | 4.640 | 6,435,019 |
| 2023-04-03 | 4.590 | 4.640 | 4.580 | 4.630 | 4.630 | 4,218,627 |
| 2023-03-31 | 4.590 | 4.640 | 4.580 | 4.620 | 4.620 | 4,178,000 |
| 2023-03-30 | 4.580 | 4.620 | 4.510 | 4.610 | 4.610 | 6,666,100 |
| 2023-03-29 | 4.650 | 4.650 | 4.570 | 4.570 | 4.570 | 5,503,709 |
| 2023-03-28 | 4.730 | 4.730 | 4.600 | 4.620 | 4.620 | 7,773,399 |
| 2023-03-27 | 4.780 | 4.830 | 4.680 | 4.740 | 4.740 | 10,540,715 |
| 2023-03-24 | 4.820 | 4.870 | 4.810 | 4.820 | 4.820 | 7,176,518 |
| 2023-03-23 | 4.880 | 4.880 | 4.790 | 4.830 | 4.830 | 11,353,703 |
| 2023-03-22 | 4.860 | 4.900 | 4.840 | 4.890 | 4.890 | 14,848,534 |
| 2023-03-21 | 4.940 | 5.030 | 4.870 | 4.900 | 4.900 | 27,301,936 |
| 2023-03-20 | 4.770 | 5.150 | 4.640 | 4.970 | 4.970 | 32,893,777 |
| 2023-03-17 | 4.710 | 4.750 | 4.620 | 4.720 | 4.720 | 13,967,504 |
| 2023-03-16 | 4.610 | 4.940 | 4.590 | 4.750 | 4.750 | 20,663,958 |
| 2023-03-15 | 4.610 | 4.720 | 4.510 | 4.680 | 4.680 | 25,762,018 |
| 2023-03-14 | 4.570 | 4.990 | 4.540 | 4.810 | 4.810 | 36,348,710 |
| 2023-03-13 | 4.610 | 4.650 | 4.480 | 4.540 | 4.540 | 5,477,600 |
| 2023-03-10 | 4.630 | 4.650 | 4.570 | 4.610 | 4.610 | 3,952,800 |
| 2023-03-09 | 4.690 | 4.730 | 4.630 | 4.670 | 4.670 | 3,642,800 |
| 2023-03-08 | 4.630 | 4.730 | 4.620 | 4.720 | 4.720 | 3,607,420 |
| 2023-03-07 | 4.860 | 4.860 | 4.660 | 4.670 | 4.670 | 7,832,300 |
| 2023-03-06 | 4.820 | 4.870 | 4.780 | 4.850 | 4.850 | 8,019,200 |
| 2023-03-03 | 4.820 | 4.820 | 4.730 | 4.800 | 4.800 | 4,820,100 |
| 2023-03-02 | 4.860 | 4.880 | 4.760 | 4.790 | 4.790 | 8,477,100 |
| 2023-03-01 | 4.840 | 4.870 | 4.800 | 4.870 | 4.870 | 5,525,700 |
| 2023-02-28 | 4.850 | 4.880 | 4.780 | 4.840 | 4.840 | 7,584,700 |
| 2023-02-27 | 4.950 | 4.950 | 4.800 | 4.820 | 4.820 | 9,201,500 |
| 2023-02-24 | 4.940 | 4.980 | 4.900 | 4.960 | 4.960 | 6,567,000 |
| 2023-02-23 | 5.000 | 5.070 | 4.930 | 4.970 | 4.970 | 9,788,800 |
| 2023-02-22 | 4.980 | 5.080 | 4.960 | 5.000 | 5.000 | 11,578,000 |
| 2023-02-21 | 4.980 | 5.080 | 4.930 | 5.040 | 5.040 | 21,115,281 |
| 2023-02-20 | 4.950 | 4.980 | 4.850 | 4.980 | 4.980 | 12,703,609 |
| 2023-02-17 | 4.900 | 5.000 | 4.870 | 4.950 | 4.950 | 16,026,840 |
| 2023-02-16 | 5.020 | 5.100 | 4.830 | 4.930 | 4.930 | 27,089,123 |
| 2023-02-15 | 5.080 | 5.110 | 4.970 | 5.020 | 5.020 | 22,484,000 |
| 2023-02-14 | 5.250 | 5.250 | 5.000 | 5.040 | 5.040 | 49,380,856 |
| 2023-02-13 | 4.650 | 5.120 | 4.630 | 5.120 | 5.120 | 18,433,014 |
| 2023-02-10 | 4.700 | 4.710 | 4.610 | 4.650 | 4.650 | 7,500,600 |
| 2023-02-09 | 4.780 | 4.790 | 4.650 | 4.700 | 4.700 | 12,796,500 |
| 2023-02-08 | 4.660 | 4.880 | 4.620 | 4.790 | 4.790 | 16,290,700 |
| 2023-02-07 | 4.590 | 4.630 | 4.540 | 4.630 | 4.630 | 6,319,600 |
| 2023-02-06 | 4.640 | 4.690 | 4.570 | 4.580 | 4.580 | 8,213,600 |
| 2023-02-03 | 4.750 | 4.770 | 4.590 | 4.660 | 4.660 | 11,924,000 |
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.