China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.400 | 3.430 | 3.330 | 3.390 | 3.390 | 2,534,900 |
| 2022-01-28 | 3.300 | 3.400 | 3.290 | 3.350 | 3.350 | 2,864,295 |
| 2022-01-27 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 3,149,863 |
| 2022-01-26 | 3.380 | 3.400 | 3.310 | 3.380 | 3.380 | 3,130,100 |
| 2022-01-25 | 3.450 | 3.470 | 3.310 | 3.330 | 3.330 | 3,274,200 |
| 2022-01-24 | 3.480 | 3.490 | 3.380 | 3.460 | 3.460 | 2,784,900 |
| 2022-01-21 | 3.460 | 3.550 | 3.460 | 3.470 | 3.470 | 2,549,100 |
| 2022-01-20 | 3.670 | 3.680 | 3.460 | 3.480 | 3.480 | 4,454,200 |
| 2022-01-19 | 3.610 | 3.690 | 3.600 | 3.660 | 3.660 | 2,638,587 |
| 2022-01-18 | 3.750 | 3.760 | 3.590 | 3.620 | 3.620 | 4,776,785 |
| 2022-01-17 | 3.650 | 3.740 | 3.650 | 3.730 | 3.730 | 3,154,500 |
| 2022-01-14 | 3.740 | 3.770 | 3.650 | 3.660 | 3.660 | 4,342,400 |
| 2022-01-13 | 3.740 | 3.780 | 3.710 | 3.740 | 3.740 | 3,350,100 |
| 2022-01-12 | 3.650 | 3.780 | 3.650 | 3.740 | 3.740 | 5,447,400 |
| 2022-01-11 | 3.650 | 3.740 | 3.630 | 3.650 | 3.650 | 3,189,400 |
| 2022-01-10 | 3.610 | 3.690 | 3.570 | 3.650 | 3.650 | 2,868,300 |
| 2022-01-07 | 3.720 | 3.740 | 3.620 | 3.630 | 3.630 | 4,145,900 |
| 2022-01-06 | 3.640 | 3.720 | 3.640 | 3.700 | 3.700 | 4,399,600 |
| 2022-01-05 | 3.710 | 3.720 | 3.620 | 3.660 | 3.660 | 4,442,985 |
| 2022-01-04 | 3.570 | 3.710 | 3.560 | 3.690 | 3.690 | 8,750,133 |
| 2021-12-31 | 3.490 | 3.660 | 3.480 | 3.570 | 3.570 | 7,050,311 |
| 2021-12-30 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 3,616,085 |
| 2021-12-29 | 3.480 | 3.500 | 3.410 | 3.450 | 3.450 | 3,683,085 |
| 2021-12-28 | 3.490 | 3.530 | 3.470 | 3.480 | 3.480 | 3,017,000 |
| 2021-12-27 | 3.480 | 3.510 | 3.430 | 3.480 | 3.480 | 3,458,176 |
| 2021-12-24 | 3.600 | 3.650 | 3.480 | 3.480 | 3.480 | 6,067,417 |
| 2021-12-23 | 3.670 | 3.700 | 3.610 | 3.620 | 3.620 | 7,109,484 |
| 2021-12-22 | 3.790 | 3.880 | 3.730 | 3.750 | 3.750 | 10,030,500 |
| 2021-12-21 | 3.610 | 3.960 | 3.610 | 3.790 | 3.790 | 13,757,766 |
| 2021-12-20 | 3.620 | 3.670 | 3.550 | 3.610 | 3.610 | 5,949,150 |
| 2021-12-17 | 3.710 | 3.710 | 3.630 | 3.640 | 3.640 | 3,495,900 |
| 2021-12-16 | 3.650 | 3.730 | 3.590 | 3.710 | 3.710 | 6,229,475 |
| 2021-12-15 | 3.570 | 3.640 | 3.570 | 3.620 | 3.620 | 2,948,639 |
| 2021-12-14 | 3.620 | 3.620 | 3.570 | 3.570 | 3.570 | 3,026,400 |
| 2021-12-13 | 3.550 | 3.640 | 3.550 | 3.620 | 3.620 | 3,637,330 |
| 2021-12-10 | 3.550 | 3.630 | 3.530 | 3.610 | 3.610 | 3,875,072 |
| 2021-12-09 | 3.510 | 3.580 | 3.510 | 3.540 | 3.540 | 2,753,298 |
| 2021-12-08 | 3.530 | 3.530 | 3.490 | 3.510 | 3.510 | 1,293,384 |
| 2021-12-07 | 3.550 | 3.580 | 3.460 | 3.510 | 3.510 | 1,912,001 |
| 2021-12-06 | 3.630 | 3.630 | 3.510 | 3.520 | 3.520 | 2,627,884 |
| 2021-12-03 | 3.640 | 3.640 | 3.540 | 3.590 | 3.590 | 2,420,684 |
| 2021-12-02 | 3.640 | 3.670 | 3.590 | 3.600 | 3.600 | 2,427,800 |
| 2021-12-01 | 3.590 | 3.670 | 3.550 | 3.640 | 3.640 | 2,639,940 |
| 2021-11-30 | 3.560 | 3.640 | 3.540 | 3.580 | 3.580 | 2,493,400 |
| 2021-11-29 | 3.620 | 3.620 | 3.530 | 3.560 | 3.560 | 2,066,237 |
| 2021-11-26 | 3.670 | 3.690 | 3.610 | 3.620 | 3.620 | 1,864,300 |
| 2021-11-25 | 3.660 | 3.710 | 3.640 | 3.640 | 3.640 | 1,645,854 |
| 2021-11-24 | 3.650 | 3.690 | 3.620 | 3.660 | 3.660 | 3,124,907 |
| 2021-11-23 | 3.650 | 3.710 | 3.630 | 3.650 | 3.650 | 2,630,752 |
| 2021-11-22 | 3.660 | 3.750 | 3.650 | 3.660 | 3.660 | 2,770,000 |
| 2021-11-19 | 3.680 | 3.740 | 3.640 | 3.690 | 3.690 | 3,421,351 |
| 2021-11-18 | 3.780 | 3.830 | 3.670 | 3.700 | 3.700 | 6,200,990 |
| 2021-11-17 | 3.520 | 3.850 | 3.520 | 3.750 | 3.750 | 8,764,581 |
| 2021-11-16 | 3.670 | 3.670 | 3.530 | 3.530 | 3.530 | 3,607,401 |
| 2021-11-15 | 3.640 | 3.680 | 3.570 | 3.650 | 3.650 | 3,065,900 |
| 2021-11-12 | 3.540 | 3.680 | 3.500 | 3.610 | 3.610 | 5,014,283 |
| 2021-11-11 | 3.480 | 3.540 | 3.450 | 3.500 | 3.500 | 3,268,600 |
| 2021-11-10 | 3.400 | 3.500 | 3.370 | 3.480 | 3.480 | 3,109,260 |
| 2021-11-09 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 2,237,000 |
| 2021-11-08 | 3.290 | 3.470 | 3.290 | 3.410 | 3.410 | 4,138,300 |
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.