China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.860 | 4.890 | 4.750 | 4.790 | 4.790 | 11,616,400 |
| 2023-02-01 | 4.760 | 4.840 | 4.680 | 4.830 | 4.830 | 12,410,730 |
| 2023-01-31 | 4.840 | 4.860 | 4.730 | 4.760 | 4.760 | 13,143,100 |
| 2023-01-30 | 4.750 | 4.920 | 4.750 | 4.890 | 4.890 | 14,639,694 |
| 2023-01-20 | 4.680 | 4.780 | 4.680 | 4.740 | 4.740 | 6,226,900 |
| 2023-01-19 | 4.770 | 4.780 | 4.640 | 4.660 | 4.660 | 7,778,325 |
| 2023-01-18 | 4.680 | 4.790 | 4.680 | 4.750 | 4.750 | 4,391,737 |
| 2023-01-17 | 4.750 | 4.790 | 4.680 | 4.690 | 4.690 | 5,708,200 |
| 2023-01-16 | 4.770 | 4.840 | 4.750 | 4.760 | 4.760 | 7,016,995 |
| 2023-01-13 | 4.880 | 4.900 | 4.780 | 4.800 | 4.800 | 7,874,442 |
| 2023-01-12 | 4.900 | 4.940 | 4.810 | 4.870 | 4.870 | 11,276,226 |
| 2023-01-11 | 4.960 | 4.970 | 4.870 | 4.920 | 4.920 | 11,879,018 |
| 2023-01-10 | 4.930 | 5.070 | 4.900 | 4.950 | 4.950 | 15,092,500 |
| 2023-01-09 | 4.950 | 5.100 | 4.890 | 4.920 | 4.920 | 15,796,800 |
| 2023-01-06 | 4.940 | 5.130 | 4.850 | 4.980 | 4.980 | 20,331,200 |
| 2023-01-05 | 4.900 | 5.020 | 4.830 | 4.940 | 4.940 | 16,299,000 |
| 2023-01-04 | 4.920 | 5.020 | 4.790 | 4.950 | 4.950 | 21,239,540 |
| 2023-01-03 | 4.750 | 5.090 | 4.720 | 4.900 | 4.900 | 24,379,505 |
| 2022-12-30 | 4.840 | 4.910 | 4.530 | 4.760 | 4.760 | 30,800,101 |
| 2022-12-29 | 4.520 | 4.780 | 4.470 | 4.710 | 4.710 | 17,810,200 |
| 2022-12-28 | 4.650 | 4.650 | 4.480 | 4.540 | 4.540 | 9,652,400 |
| 2022-12-27 | 4.650 | 4.690 | 4.500 | 4.670 | 4.670 | 10,243,300 |
| 2022-12-26 | 4.550 | 4.640 | 4.530 | 4.620 | 4.620 | 8,963,700 |
| 2022-12-23 | 4.640 | 4.640 | 4.450 | 4.510 | 4.510 | 11,796,500 |
| 2022-12-22 | 4.760 | 4.840 | 4.550 | 4.590 | 4.590 | 17,230,400 |
| 2022-12-21 | 4.650 | 4.800 | 4.570 | 4.780 | 4.780 | 16,392,785 |
| 2022-12-20 | 4.840 | 4.850 | 4.530 | 4.640 | 4.640 | 17,891,794 |
| 2022-12-19 | 4.830 | 4.940 | 4.760 | 4.900 | 4.900 | 19,802,194 |
| 2022-12-16 | 4.830 | 4.870 | 4.750 | 4.830 | 4.830 | 12,641,900 |
| 2022-12-15 | 4.860 | 4.940 | 4.780 | 4.920 | 4.920 | 16,798,804 |
| 2022-12-14 | 4.990 | 5.050 | 4.860 | 4.910 | 4.910 | 24,423,839 |
| 2022-12-13 | 4.980 | 5.150 | 4.870 | 5.060 | 5.060 | 32,652,816 |
| 2022-12-12 | 4.980 | 5.350 | 4.980 | 5.180 | 5.180 | 52,856,381 |
| 2022-12-09 | 5.580 | 5.730 | 5.000 | 5.030 | 5.030 | 71,655,560 |
| 2022-12-08 | 5.040 | 5.540 | 4.960 | 5.540 | 5.540 | 30,494,470 |
| 2022-12-07 | 4.590 | 5.040 | 4.550 | 5.040 | 5.040 | 46,807,495 |
| 2022-12-06 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 11,531,700 |
| 2022-12-05 | 4.550 | 4.640 | 4.520 | 4.630 | 4.630 | 14,257,588 |
| 2022-12-02 | 4.590 | 4.610 | 4.480 | 4.560 | 4.560 | 13,504,058 |
| 2022-12-01 | 4.650 | 4.730 | 4.530 | 4.580 | 4.580 | 20,048,699 |
| 2022-11-30 | 4.950 | 4.960 | 4.560 | 4.590 | 4.590 | 43,733,749 |
| 2022-11-29 | 4.600 | 4.760 | 4.500 | 4.760 | 4.760 | 27,085,585 |
| 2022-11-28 | 4.330 | 4.410 | 4.210 | 4.330 | 4.330 | 7,019,308 |
| 2022-11-25 | 4.320 | 4.420 | 4.310 | 4.330 | 4.330 | 6,416,595 |
| 2022-11-24 | 4.340 | 4.470 | 4.300 | 4.350 | 4.350 | 7,544,300 |
| 2022-11-23 | 4.370 | 4.390 | 4.230 | 4.310 | 4.310 | 7,633,678 |
| 2022-11-22 | 4.390 | 4.500 | 4.330 | 4.410 | 4.410 | 7,908,776 |
| 2022-11-21 | 4.310 | 4.400 | 4.280 | 4.390 | 4.390 | 5,428,400 |
| 2022-11-18 | 4.440 | 4.490 | 4.360 | 4.360 | 4.360 | 6,997,040 |
| 2022-11-17 | 4.410 | 4.480 | 4.350 | 4.440 | 4.440 | 7,031,600 |
| 2022-11-16 | 4.480 | 4.500 | 4.390 | 4.410 | 4.410 | 8,671,708 |
| 2022-11-15 | 4.510 | 4.610 | 4.400 | 4.480 | 4.480 | 13,297,908 |
| 2022-11-14 | 4.660 | 4.700 | 4.440 | 4.460 | 4.460 | 18,937,300 |
| 2022-11-11 | 4.670 | 4.980 | 4.490 | 4.660 | 4.660 | 25,082,183 |
| 2022-11-10 | 4.630 | 4.670 | 4.520 | 4.600 | 4.600 | 15,140,200 |
| 2022-11-09 | 4.600 | 4.760 | 4.520 | 4.700 | 4.700 | 15,385,990 |
| 2022-11-08 | 4.630 | 4.630 | 4.490 | 4.570 | 4.570 | 8,993,008 |
| 2022-11-07 | 4.530 | 4.760 | 4.520 | 4.610 | 4.610 | 18,992,894 |
| 2022-11-04 | 4.350 | 4.700 | 4.310 | 4.540 | 4.540 | 17,028,033 |
| 2022-11-03 | 4.350 | 4.380 | 4.310 | 4.310 | 4.310 | 5,505,000 |
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.