China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.310 | 4.370 | 4.280 | 4.370 | 4.370 | 7,690,180 |
| 2022-11-01 | 4.180 | 4.330 | 4.180 | 4.320 | 4.320 | 7,636,980 |
| 2022-10-31 | 4.050 | 4.170 | 4.030 | 4.170 | 4.170 | 6,027,180 |
| 2022-10-28 | 4.170 | 4.230 | 4.060 | 4.100 | 4.100 | 8,515,308 |
| 2022-10-27 | 4.280 | 4.460 | 4.210 | 4.210 | 4.210 | 8,284,800 |
| 2022-10-26 | 4.270 | 4.380 | 4.240 | 4.340 | 4.340 | 11,105,190 |
| 2022-10-25 | 4.210 | 4.260 | 4.110 | 4.220 | 4.220 | 9,725,600 |
| 2022-10-24 | 4.230 | 4.400 | 4.180 | 4.260 | 4.260 | 14,568,597 |
| 2022-10-21 | 4.120 | 4.210 | 4.110 | 4.200 | 4.200 | 7,541,735 |
| 2022-10-20 | 4.170 | 4.200 | 4.100 | 4.120 | 4.120 | 7,784,801 |
| 2022-10-19 | 4.110 | 4.240 | 4.040 | 4.170 | 4.170 | 13,910,900 |
| 2022-10-18 | 4.120 | 4.260 | 4.080 | 4.090 | 4.090 | 8,362,060 |
| 2022-10-17 | 4.020 | 4.120 | 4.020 | 4.110 | 4.110 | 8,613,400 |
| 2022-10-14 | 4.080 | 4.190 | 4.060 | 4.080 | 4.080 | 15,879,488 |
| 2022-10-13 | 4.160 | 4.210 | 4.030 | 4.100 | 4.100 | 27,147,654 |
| 2022-10-12 | 3.630 | 3.990 | 3.630 | 3.990 | 3.990 | 5,745,700 |
| 2022-10-11 | 3.610 | 3.670 | 3.500 | 3.630 | 3.630 | 5,943,349 |
| 2022-10-10 | 3.700 | 3.760 | 3.580 | 3.600 | 3.600 | 8,381,608 |
| 2022-09-30 | 3.970 | 4.080 | 3.710 | 3.760 | 3.760 | 15,264,657 |
| 2022-09-29 | 4.350 | 4.400 | 3.940 | 3.970 | 3.970 | 18,911,305 |
| 2022-09-28 | 4.240 | 4.320 | 4.150 | 4.230 | 4.230 | 13,991,292 |
| 2022-09-27 | 4.280 | 4.350 | 4.170 | 4.320 | 4.320 | 23,774,876 |
| 2022-09-26 | 4.220 | 4.550 | 4.150 | 4.310 | 4.310 | 35,886,148 |
| 2022-09-23 | 4.600 | 4.720 | 4.280 | 4.350 | 4.350 | 45,916,624 |
| 2022-09-22 | 4.000 | 4.440 | 4.000 | 4.440 | 4.440 | 10,606,836 |
| 2022-09-21 | 3.920 | 4.100 | 3.860 | 4.040 | 4.040 | 6,739,800 |
| 2022-09-20 | 3.900 | 3.980 | 3.870 | 3.920 | 3.920 | 4,364,500 |
| 2022-09-19 | 3.900 | 3.930 | 3.820 | 3.870 | 3.870 | 5,306,700 |
| 2022-09-16 | 4.070 | 4.070 | 3.900 | 3.930 | 3.930 | 4,896,400 |
| 2022-09-15 | 4.220 | 4.230 | 4.010 | 4.060 | 4.060 | 6,431,400 |
| 2022-09-14 | 4.230 | 4.240 | 4.160 | 4.200 | 4.200 | 4,052,600 |
| 2022-09-13 | 4.250 | 4.270 | 4.210 | 4.250 | 4.250 | 3,793,800 |
| 2022-09-09 | 4.210 | 4.280 | 4.160 | 4.210 | 4.210 | 4,916,000 |
| 2022-09-08 | 4.340 | 4.350 | 4.220 | 4.230 | 4.230 | 5,523,900 |
| 2022-09-07 | 4.350 | 4.380 | 4.300 | 4.330 | 4.330 | 4,496,200 |
| 2022-09-06 | 4.350 | 4.360 | 4.260 | 4.340 | 4.340 | 5,212,300 |
| 2022-09-05 | 4.340 | 4.420 | 4.280 | 4.330 | 4.330 | 5,569,003 |
| 2022-09-02 | 4.220 | 4.370 | 4.200 | 4.340 | 4.340 | 7,757,460 |
| 2022-09-01 | 4.230 | 4.350 | 4.180 | 4.250 | 4.250 | 6,682,400 |
| 2022-08-31 | 4.330 | 4.350 | 4.170 | 4.200 | 4.200 | 8,136,792 |
| 2022-08-30 | 4.410 | 4.430 | 4.270 | 4.300 | 4.300 | 7,216,284 |
| 2022-08-29 | 4.200 | 4.400 | 4.120 | 4.370 | 4.370 | 7,042,301 |
| 2022-08-26 | 4.310 | 4.430 | 4.280 | 4.320 | 4.320 | 7,853,968 |
| 2022-08-25 | 4.460 | 4.520 | 4.260 | 4.310 | 4.310 | 10,822,049 |
| 2022-08-24 | 4.640 | 4.660 | 4.420 | 4.440 | 4.440 | 15,440,492 |
| 2022-08-23 | 4.490 | 4.710 | 4.420 | 4.680 | 4.680 | 21,903,492 |
| 2022-08-22 | 4.400 | 4.540 | 4.310 | 4.470 | 4.470 | 9,572,597 |
| 2022-08-19 | 4.540 | 4.550 | 4.420 | 4.420 | 4.420 | 10,956,500 |
| 2022-08-18 | 4.570 | 4.630 | 4.480 | 4.550 | 4.550 | 14,472,600 |
| 2022-08-17 | 4.590 | 4.630 | 4.540 | 4.550 | 4.550 | 9,575,100 |
| 2022-08-16 | 4.680 | 4.740 | 4.540 | 4.590 | 4.590 | 13,773,001 |
| 2022-08-15 | 4.660 | 4.860 | 4.640 | 4.680 | 4.680 | 19,394,847 |
| 2022-08-12 | 4.650 | 4.680 | 4.570 | 4.620 | 4.620 | 17,898,063 |
| 2022-08-11 | 4.790 | 4.850 | 4.630 | 4.700 | 4.700 | 32,404,445 |
| 2022-08-10 | 5.000 | 5.170 | 4.710 | 4.830 | 4.830 | 53,818,359 |
| 2022-08-09 | 4.390 | 4.790 | 4.360 | 4.790 | 4.790 | 15,652,266 |
| 2022-08-08 | 4.280 | 4.400 | 4.220 | 4.350 | 4.350 | 8,148,790 |
| 2022-08-05 | 4.230 | 4.260 | 4.150 | 4.250 | 4.250 | 6,490,700 |
| 2022-08-04 | 4.110 | 4.260 | 4.110 | 4.220 | 4.220 | 8,434,300 |
| 2022-08-03 | 4.160 | 4.240 | 4.060 | 4.070 | 4.070 | 7,370,300 |
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.