China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.320 | 4.320 | 4.050 | 4.140 | 4.140 | 14,986,729 |
| 2022-08-01 | 4.360 | 4.410 | 4.310 | 4.330 | 4.330 | 7,967,166 |
| 2022-07-29 | 4.330 | 4.450 | 4.300 | 4.350 | 4.350 | 11,182,728 |
| 2022-07-28 | 4.420 | 4.430 | 4.310 | 4.310 | 4.310 | 9,530,700 |
| 2022-07-27 | 4.280 | 4.380 | 4.260 | 4.370 | 4.370 | 11,425,400 |
| 2022-07-26 | 4.380 | 4.390 | 4.240 | 4.290 | 4.290 | 10,057,000 |
| 2022-07-25 | 4.350 | 4.500 | 4.280 | 4.340 | 4.340 | 15,985,430 |
| 2022-07-22 | 4.330 | 4.530 | 4.270 | 4.410 | 4.410 | 24,047,364 |
| 2022-07-21 | 4.320 | 4.360 | 4.230 | 4.250 | 4.250 | 11,994,766 |
| 2022-07-20 | 4.240 | 4.390 | 4.210 | 4.370 | 4.370 | 14,366,704 |
| 2022-07-19 | 4.260 | 4.290 | 4.170 | 4.220 | 4.220 | 10,846,215 |
| 2022-07-18 | 4.030 | 4.350 | 4.030 | 4.230 | 4.230 | 19,666,826 |
| 2022-07-15 | 4.290 | 4.310 | 4.030 | 4.030 | 4.030 | 22,561,392 |
| 2022-07-14 | 4.270 | 4.570 | 4.220 | 4.370 | 4.370 | 28,116,897 |
| 2022-07-13 | 4.130 | 4.270 | 4.130 | 4.230 | 4.230 | 12,202,700 |
| 2022-07-12 | 4.210 | 4.270 | 4.110 | 4.120 | 4.120 | 11,621,431 |
| 2022-07-11 | 4.160 | 4.290 | 4.110 | 4.180 | 4.180 | 13,759,298 |
| 2022-07-08 | 4.370 | 4.420 | 4.250 | 4.270 | 4.270 | 16,174,024 |
| 2022-07-07 | 4.300 | 4.450 | 4.240 | 4.420 | 4.420 | 22,824,481 |
| 2022-07-06 | 4.250 | 4.370 | 4.190 | 4.310 | 4.310 | 18,051,650 |
| 2022-07-05 | 4.350 | 4.360 | 4.210 | 4.310 | 4.310 | 19,662,912 |
| 2022-07-04 | 4.460 | 4.510 | 4.250 | 4.290 | 4.290 | 27,430,892 |
| 2022-07-01 | 4.460 | 4.600 | 4.430 | 4.460 | 4.460 | 32,727,376 |
| 2022-06-30 | 4.520 | 4.570 | 4.380 | 4.430 | 4.430 | 36,024,374 |
| 2022-06-29 | 4.960 | 4.960 | 4.560 | 4.560 | 4.560 | 58,077,795 |
| 2022-06-28 | 5.220 | 5.340 | 4.980 | 5.070 | 5.070 | 66,027,967 |
| 2022-06-27 | 5.400 | 6.000 | 5.350 | 5.370 | 5.370 | 82,156,606 |
| 2022-06-24 | 5.800 | 6.630 | 5.650 | 5.750 | 5.750 | 109,691,479 |
| 2022-06-23 | 5.110 | 6.040 | 5.110 | 6.040 | 6.040 | 81,176,346 |
| 2022-06-22 | 4.490 | 5.490 | 4.490 | 5.490 | 5.490 | 97,063,633 |
| 2022-06-21 | 5.350 | 5.350 | 4.370 | 4.990 | 4.990 | 104,076,020 |
| 2022-06-20 | 4.780 | 4.860 | 4.600 | 4.860 | 4.860 | 19,850,968 |
| 2022-06-17 | 4.040 | 4.420 | 4.040 | 4.420 | 4.420 | 37,303,700 |
| 2022-06-16 | 3.710 | 4.020 | 3.650 | 4.020 | 4.020 | 56,647,358 |
| 2022-06-15 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 9,063,065 |
| 2022-06-14 | 3.310 | 3.350 | 3.220 | 3.320 | 3.320 | 6,699,094 |
| 2022-06-13 | 3.310 | 3.420 | 3.290 | 3.350 | 3.350 | 7,156,100 |
| 2022-06-10 | 3.300 | 3.420 | 3.280 | 3.320 | 3.320 | 6,969,930 |
| 2022-06-09 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 6,798,900 |
| 2022-06-08 | 3.420 | 3.480 | 3.300 | 3.370 | 3.370 | 10,587,800 |
| 2022-06-07 | 3.490 | 3.540 | 3.400 | 3.440 | 3.440 | 11,108,700 |
| 2022-06-06 | 3.450 | 3.700 | 3.440 | 3.520 | 3.520 | 15,578,364 |
| 2022-06-02 | 3.390 | 3.450 | 3.330 | 3.430 | 3.430 | 12,812,621 |
| 2022-06-01 | 3.460 | 3.490 | 3.350 | 3.400 | 3.400 | 14,354,832 |
| 2022-05-31 | 3.470 | 3.500 | 3.380 | 3.390 | 3.390 | 18,044,555 |
| 2022-05-30 | 3.620 | 3.780 | 3.430 | 3.510 | 3.510 | 34,096,639 |
| 2022-05-27 | 3.420 | 3.920 | 3.370 | 3.680 | 3.680 | 49,334,300 |
| 2022-05-26 | 3.250 | 3.560 | 3.250 | 3.560 | 3.560 | 11,032,518 |
| 2022-05-25 | 3.240 | 3.350 | 3.200 | 3.240 | 3.240 | 14,062,218 |
| 2022-05-24 | 3.360 | 3.470 | 3.190 | 3.190 | 3.190 | 18,426,175 |
| 2022-05-23 | 3.360 | 3.490 | 3.350 | 3.400 | 3.400 | 23,420,088 |
| 2022-05-20 | 3.590 | 3.750 | 3.390 | 3.480 | 3.480 | 42,697,440 |
| 2022-05-19 | 3.660 | 3.760 | 3.640 | 3.760 | 3.760 | 13,355,691 |
| 2022-05-18 | 3.090 | 3.420 | 3.040 | 3.420 | 3.420 | 16,920,196 |
| 2022-05-17 | 3.020 | 3.190 | 2.960 | 3.110 | 3.110 | 6,531,200 |
| 2022-05-16 | 2.990 | 3.060 | 2.980 | 3.020 | 3.020 | 3,560,300 |
| 2022-05-13 | 2.950 | 3.010 | 2.930 | 2.980 | 2.980 | 3,360,500 |
| 2022-05-12 | 2.890 | 2.950 | 2.850 | 2.950 | 2.950 | 2,994,700 |
| 2022-05-11 | 2.920 | 2.970 | 2.870 | 2.890 | 2.890 | 2,644,900 |
| 2022-05-10 | 2.890 | 2.970 | 2.810 | 2.950 | 2.950 | 3,067,300 |
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.