China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.830 | 2.910 | 2.810 | 2.910 | 2.910 | 2,735,400 |
| 2022-05-06 | 2.770 | 2.840 | 2.760 | 2.810 | 2.810 | 2,865,360 |
| 2022-05-05 | 2.750 | 2.860 | 2.740 | 2.810 | 2.810 | 3,686,939 |
| 2022-04-29 | 2.650 | 2.840 | 2.640 | 2.790 | 2.790 | 5,516,901 |
| 2022-04-28 | 2.740 | 2.810 | 2.620 | 2.650 | 2.650 | 4,358,200 |
| 2022-04-27 | 2.750 | 2.750 | 2.560 | 2.730 | 2.730 | 5,018,270 |
| 2022-04-26 | 2.860 | 2.860 | 2.690 | 2.700 | 2.700 | 2,657,650 |
| 2022-04-25 | 3.040 | 3.040 | 2.790 | 2.790 | 2.790 | 4,776,650 |
| 2022-04-22 | 3.010 | 3.110 | 3.000 | 3.030 | 3.030 | 3,710,600 |
| 2022-04-21 | 3.160 | 3.180 | 2.980 | 3.010 | 3.010 | 4,801,200 |
| 2022-04-20 | 3.200 | 3.290 | 3.150 | 3.180 | 3.180 | 3,683,650 |
| 2022-04-19 | 3.250 | 3.260 | 3.180 | 3.200 | 3.200 | 2,471,460 |
| 2022-04-18 | 3.220 | 3.270 | 3.120 | 3.230 | 3.230 | 3,090,400 |
| 2022-04-15 | 3.320 | 3.360 | 3.200 | 3.230 | 3.230 | 4,084,800 |
| 2022-04-14 | 3.330 | 3.370 | 3.320 | 3.340 | 3.340 | 2,375,700 |
| 2022-04-13 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 2,044,300 |
| 2022-04-12 | 3.300 | 3.390 | 3.260 | 3.390 | 3.390 | 2,996,179 |
| 2022-04-11 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 3,775,100 |
| 2022-04-08 | 3.440 | 3.450 | 3.320 | 3.400 | 3.400 | 4,624,400 |
| 2022-04-07 | 3.460 | 3.460 | 3.370 | 3.370 | 3.370 | 3,919,900 |
| 2022-04-06 | 3.340 | 3.460 | 3.330 | 3.450 | 3.450 | 6,555,100 |
| 2022-04-01 | 3.340 | 3.370 | 3.250 | 3.320 | 3.320 | 3,384,400 |
| 2022-03-31 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 3,720,732 |
| 2022-03-30 | 3.410 | 3.410 | 3.300 | 3.360 | 3.360 | 4,005,800 |
| 2022-03-29 | 3.400 | 3.420 | 3.300 | 3.360 | 3.360 | 7,105,039 |
| 2022-03-28 | 3.390 | 3.430 | 3.340 | 3.400 | 3.400 | 3,196,897 |
| 2022-03-25 | 3.400 | 3.480 | 3.400 | 3.420 | 3.420 | 3,547,300 |
| 2022-03-24 | 3.450 | 3.510 | 3.400 | 3.410 | 3.410 | 3,727,500 |
| 2022-03-23 | 3.500 | 3.530 | 3.450 | 3.470 | 3.470 | 3,148,227 |
| 2022-03-22 | 3.450 | 3.540 | 3.410 | 3.520 | 3.520 | 5,764,400 |
| 2022-03-21 | 3.460 | 3.500 | 3.410 | 3.450 | 3.450 | 4,114,638 |
| 2022-03-18 | 3.380 | 3.490 | 3.360 | 3.460 | 3.460 | 5,824,350 |
| 2022-03-17 | 3.380 | 3.470 | 3.360 | 3.400 | 3.400 | 7,299,945 |
| 2022-03-16 | 3.350 | 3.430 | 3.260 | 3.390 | 3.390 | 8,538,600 |
| 2022-03-15 | 3.610 | 3.620 | 3.310 | 3.330 | 3.330 | 11,995,900 |
| 2022-03-14 | 3.550 | 3.660 | 3.500 | 3.650 | 3.650 | 10,419,200 |
| 2022-03-11 | 3.510 | 3.590 | 3.430 | 3.550 | 3.550 | 8,546,889 |
| 2022-03-10 | 3.550 | 3.700 | 3.510 | 3.590 | 3.590 | 11,927,272 |
| 2022-03-09 | 3.460 | 3.650 | 3.370 | 3.550 | 3.550 | 11,709,505 |
| 2022-03-08 | 3.590 | 3.600 | 3.380 | 3.440 | 3.440 | 7,635,100 |
| 2022-03-07 | 3.610 | 3.650 | 3.580 | 3.590 | 3.590 | 7,761,587 |
| 2022-03-04 | 3.650 | 3.680 | 3.570 | 3.580 | 3.580 | 8,699,739 |
| 2022-03-03 | 3.700 | 3.740 | 3.640 | 3.660 | 3.660 | 10,228,700 |
| 2022-03-02 | 3.690 | 3.730 | 3.630 | 3.730 | 3.730 | 12,177,449 |
| 2022-03-01 | 3.700 | 3.750 | 3.620 | 3.690 | 3.690 | 15,549,944 |
| 2022-02-28 | 3.730 | 3.870 | 3.640 | 3.690 | 3.690 | 28,214,846 |
| 2022-02-25 | 3.900 | 4.300 | 3.820 | 4.000 | 4.000 | 47,621,744 |
| 2022-02-24 | 3.540 | 3.920 | 3.520 | 3.920 | 3.920 | 22,118,713 |
| 2022-02-23 | 3.520 | 3.560 | 3.440 | 3.560 | 3.560 | 6,399,619 |
| 2022-02-22 | 3.470 | 3.730 | 3.450 | 3.540 | 3.540 | 8,723,507 |
| 2022-02-21 | 3.480 | 3.510 | 3.440 | 3.490 | 3.490 | 3,728,429 |
| 2022-02-18 | 3.410 | 3.490 | 3.370 | 3.470 | 3.470 | 3,214,954 |
| 2022-02-17 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 3,226,318 |
| 2022-02-16 | 3.340 | 3.450 | 3.340 | 3.430 | 3.430 | 2,901,585 |
| 2022-02-15 | 3.470 | 3.470 | 3.330 | 3.370 | 3.370 | 3,571,300 |
| 2022-02-14 | 3.400 | 3.490 | 3.380 | 3.430 | 3.430 | 2,137,100 |
| 2022-02-11 | 3.530 | 3.530 | 3.410 | 3.430 | 3.430 | 2,347,200 |
| 2022-02-10 | 3.500 | 3.530 | 3.460 | 3.510 | 3.510 | 2,490,100 |
| 2022-02-09 | 3.530 | 3.570 | 3.500 | 3.520 | 3.520 | 1,962,666 |
| 2022-02-08 | 3.370 | 3.540 | 3.360 | 3.530 | 3.530 | 3,687,918 |
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.