China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.800 | 5.890 | 5.460 | 5.480 | 5.480 | 14,597,200 |
| 2026-07-16 | 5.800 | 6.000 | 5.760 | 5.850 | 5.850 | 10,825,900 |
| 2026-07-15 | 5.750 | 6.050 | 5.720 | 5.890 | 5.890 | 14,408,592 |
| 2026-07-14 | 5.690 | 5.940 | 5.590 | 5.800 | 5.800 | 15,728,784 |
| 2026-07-13 | 5.760 | 5.980 | 5.660 | 5.690 | 5.690 | 22,203,877 |
| 2026-07-10 | 6.230 | 6.280 | 5.900 | 5.990 | 5.990 | 33,190,527 |
| 2026-07-09 | 6.010 | 6.670 | 5.920 | 6.550 | 6.550 | 39,873,570 |
| 2026-07-08 | 6.000 | 6.240 | 5.940 | 6.060 | 6.060 | 15,439,801 |
| 2026-07-07 | 6.010 | 6.100 | 5.770 | 6.030 | 6.030 | 14,779,901 |
| 2026-07-06 | 5.960 | 6.140 | 5.960 | 6.030 | 6.030 | 11,971,226 |
| 2026-07-03 | 6.020 | 6.250 | 6.000 | 6.090 | 6.090 | 15,969,750 |
| 2026-07-02 | 6.080 | 6.340 | 5.960 | 6.000 | 6.000 | 20,442,699 |
| 2026-07-01 | 6.060 | 6.290 | 5.920 | 6.080 | 6.080 | 28,614,500 |
| 2026-06-30 | 5.610 | 6.120 | 5.600 | 6.120 | 6.120 | 30,500,729 |
| 2026-06-29 | 5.090 | 5.560 | 4.870 | 5.560 | 5.560 | 21,509,293 |
| 2026-06-26 | 5.070 | 5.190 | 4.940 | 5.050 | 5.050 | 9,545,416 |
| 2026-06-25 | 5.230 | 5.260 | 5.040 | 5.120 | 5.120 | 7,115,658 |
| 2026-06-24 | 5.280 | 5.330 | 5.160 | 5.220 | 5.220 | 8,187,088 |
| 2026-06-23 | 5.200 | 5.420 | 5.130 | 5.290 | 5.290 | 10,954,186 |
| 2026-06-22 | 5.160 | 5.240 | 4.930 | 5.230 | 5.230 | 8,783,239 |
| 2026-06-18 | 5.160 | 5.230 | 5.010 | 5.150 | 5.150 | 6,364,200 |
| 2026-06-17 | 5.270 | 5.280 | 5.120 | 5.160 | 5.160 | 7,610,126 |
| 2026-06-16 | 5.160 | 5.350 | 5.020 | 5.270 | 5.270 | 11,412,080 |
| 2026-06-15 | 5.160 | 5.340 | 5.130 | 5.190 | 5.190 | 7,892,000 |
| 2026-06-12 | 5.060 | 5.210 | 5.000 | 5.140 | 5.140 | 9,227,100 |
| 2026-06-11 | 4.980 | 5.040 | 4.900 | 5.020 | 5.020 | 7,259,691 |
| 2026-06-10 | 5.120 | 5.140 | 4.990 | 5.050 | 5.050 | 6,929,628 |
| 2026-06-09 | 5.100 | 5.170 | 5.020 | 5.120 | 5.120 | 8,567,248 |
| 2026-06-08 | 5.280 | 5.310 | 5.000 | 5.050 | 5.050 | 9,734,500 |
| 2026-06-05 | 5.240 | 5.410 | 5.210 | 5.320 | 5.320 | 9,213,091 |
| 2026-06-04 | 5.350 | 5.390 | 5.210 | 5.250 | 5.250 | 6,645,832 |
| 2026-06-03 | 5.510 | 5.540 | 5.340 | 5.370 | 5.370 | 7,476,400 |
| 2026-06-02 | 5.570 | 5.570 | 5.370 | 5.470 | 5.470 | 7,430,618 |
| 2026-06-01 | 5.380 | 5.610 | 5.330 | 5.570 | 5.570 | 8,419,214 |
| 2026-05-29 | 5.530 | 5.540 | 5.370 | 5.410 | 5.410 | 6,629,400 |
| 2026-05-28 | 5.370 | 5.540 | 5.350 | 5.500 | 5.500 | 7,108,400 |
| 2026-05-27 | 5.530 | 5.540 | 5.360 | 5.400 | 5.400 | 6,989,812 |
| 2026-05-26 | 5.620 | 5.650 | 5.470 | 5.560 | 5.560 | 6,230,600 |
| 2026-05-25 | 5.700 | 5.780 | 5.620 | 5.650 | 5.650 | 5,893,948 |
| 2026-05-22 | 5.610 | 5.720 | 5.560 | 5.710 | 5.710 | 6,396,285 |
| 2026-05-21 | 5.810 | 5.860 | 5.580 | 5.600 | 5.600 | 6,850,300 |
| 2026-05-20 | 5.880 | 5.880 | 5.720 | 5.770 | 5.770 | 5,337,300 |
| 2026-05-19 | 5.890 | 5.990 | 5.810 | 5.910 | 5.910 | 5,553,258 |
| 2026-05-18 | 5.910 | 5.920 | 5.780 | 5.880 | 5.880 | 7,726,301 |
| 2026-05-15 | 5.930 | 6.000 | 5.880 | 5.910 | 5.910 | 6,813,697 |
| 2026-05-14 | 6.160 | 6.190 | 5.960 | 5.970 | 5.970 | 9,122,300 |
| 2026-05-13 | 6.180 | 6.210 | 6.140 | 6.170 | 6.170 | 7,667,716 |
| 2026-05-12 | 6.350 | 6.400 | 6.170 | 6.180 | 6.180 | 9,660,160 |
| 2026-05-11 | 6.440 | 6.470 | 6.320 | 6.360 | 6.360 | 7,088,400 |
| 2026-05-08 | 6.380 | 6.450 | 6.360 | 6.430 | 6.430 | 5,671,868 |
| 2026-05-07 | 6.410 | 6.560 | 6.380 | 6.390 | 6.390 | 8,417,900 |
| 2026-05-06 | 6.460 | 6.460 | 6.380 | 6.410 | 6.410 | 7,137,431 |
| 2026-04-30 | 6.390 | 6.460 | 6.340 | 6.410 | 6.410 | 6,131,500 |
| 2026-04-29 | 6.300 | 6.470 | 6.250 | 6.410 | 6.410 | 8,259,689 |
| 2026-04-28 | 6.330 | 6.390 | 6.240 | 6.300 | 6.300 | 6,269,000 |
| 2026-04-27 | 6.320 | 6.390 | 6.150 | 6.390 | 6.390 | 8,129,560 |
| 2026-04-24 | 6.350 | 6.400 | 6.220 | 6.350 | 6.350 | 6,995,688 |
| 2026-04-23 | 6.450 | 6.480 | 6.330 | 6.370 | 6.370 | 8,405,388 |
| 2026-04-22 | 6.480 | 6.490 | 6.340 | 6.490 | 6.490 | 8,506,884 |
| 2026-04-21 | 6.700 | 6.700 | 6.410 | 6.500 | 6.500 | 13,473,900 |
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.