China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.700 | 6.700 | 6.410 | 6.500 | 6.500 | 13,473,900 |
| 2026-04-20 | 6.750 | 6.770 | 6.650 | 6.730 | 6.730 | 6,025,700 |
| 2026-04-17 | 6.900 | 6.910 | 6.750 | 6.770 | 6.770 | 6,328,920 |
| 2026-04-16 | 6.820 | 6.930 | 6.750 | 6.890 | 6.890 | 7,491,294 |
| 2026-04-15 | 6.870 | 6.920 | 6.750 | 6.780 | 6.780 | 5,984,984 |
| 2026-04-14 | 6.900 | 6.900 | 6.750 | 6.840 | 6.840 | 4,797,900 |
| 2026-04-13 | 6.850 | 6.900 | 6.790 | 6.840 | 6.840 | 4,025,901 |
| 2026-04-10 | 6.800 | 6.940 | 6.800 | 6.860 | 6.860 | 4,694,900 |
| 2026-04-09 | 6.910 | 6.920 | 6.760 | 6.780 | 6.780 | 5,866,600 |
| 2026-04-08 | 6.870 | 6.930 | 6.800 | 6.910 | 6.910 | 5,469,142 |
| 2026-04-07 | 6.550 | 6.770 | 6.550 | 6.700 | 6.700 | 5,024,500 |
| 2026-04-03 | 6.810 | 6.840 | 6.550 | 6.570 | 6.570 | 4,558,000 |
| 2026-04-02 | 6.880 | 6.920 | 6.740 | 6.820 | 6.820 | 5,853,927 |
| 2026-04-01 | 7.000 | 7.060 | 6.830 | 6.900 | 6.900 | 6,049,516 |
| 2026-03-31 | 6.980 | 7.110 | 6.890 | 6.900 | 6.900 | 6,497,816 |
| 2026-03-30 | 6.870 | 7.000 | 6.780 | 7.000 | 7.000 | 7,800,375 |
| 2026-03-27 | 6.650 | 6.870 | 6.620 | 6.860 | 6.860 | 5,200,500 |
| 2026-03-26 | 6.800 | 6.880 | 6.680 | 6.710 | 6.710 | 5,495,410 |
| 2026-03-25 | 6.690 | 6.840 | 6.680 | 6.830 | 6.830 | 7,097,014 |
| 2026-03-24 | 6.540 | 6.680 | 6.410 | 6.670 | 6.670 | 11,609,200 |
| 2026-03-23 | 6.660 | 6.710 | 6.330 | 6.380 | 6.380 | 11,142,850 |
| 2026-03-20 | 6.930 | 7.020 | 6.710 | 6.780 | 6.780 | 11,130,150 |
| 2026-03-19 | 7.060 | 7.240 | 6.940 | 6.980 | 6.980 | 11,686,000 |
| 2026-03-18 | 7.090 | 7.220 | 7.030 | 7.170 | 7.170 | 6,684,100 |
| 2026-03-17 | 7.190 | 7.240 | 7.080 | 7.090 | 7.090 | 5,483,000 |
| 2026-03-16 | 7.100 | 7.200 | 7.080 | 7.170 | 7.170 | 6,701,900 |
| 2026-03-13 | 7.190 | 7.290 | 7.120 | 7.140 | 7.140 | 6,677,600 |
| 2026-03-12 | 7.400 | 7.400 | 7.180 | 7.220 | 7.220 | 8,295,792 |
| 2026-03-11 | 7.620 | 7.620 | 7.370 | 7.400 | 7.400 | 7,687,600 |
| 2026-03-10 | 7.500 | 7.600 | 7.500 | 7.560 | 7.560 | 5,215,307 |
| 2026-03-09 | 7.500 | 7.520 | 7.360 | 7.470 | 7.470 | 7,088,025 |
| 2026-03-06 | 7.310 | 7.530 | 7.280 | 7.530 | 7.530 | 6,675,220 |
| 2026-03-05 | 7.450 | 7.520 | 7.340 | 7.370 | 7.370 | 7,315,900 |
| 2026-03-04 | 7.330 | 7.460 | 7.280 | 7.390 | 7.390 | 7,725,234 |
| 2026-03-03 | 7.600 | 7.720 | 7.380 | 7.400 | 7.400 | 10,569,590 |
| 2026-03-02 | 7.750 | 7.750 | 7.440 | 7.640 | 7.640 | 12,001,900 |
| 2026-02-27 | 7.640 | 7.700 | 7.600 | 7.700 | 7.700 | 5,174,325 |
| 2026-02-26 | 7.790 | 7.790 | 7.640 | 7.650 | 7.650 | 6,695,868 |
| 2026-02-25 | 7.840 | 7.870 | 7.750 | 7.780 | 7.780 | 7,717,500 |
| 2026-02-24 | 7.700 | 7.860 | 7.700 | 7.850 | 7.850 | 9,151,300 |
| 2026-02-13 | 7.570 | 7.720 | 7.550 | 7.600 | 7.600 | 5,962,684 |
| 2026-02-12 | 7.700 | 7.710 | 7.590 | 7.610 | 7.610 | 6,778,500 |
| 2026-02-11 | 7.750 | 7.790 | 7.630 | 7.690 | 7.690 | 7,525,060 |
| 2026-02-10 | 7.770 | 7.830 | 7.720 | 7.750 | 7.750 | 9,939,900 |
| 2026-02-09 | 7.760 | 7.840 | 7.740 | 7.800 | 7.800 | 12,375,300 |
| 2026-02-06 | 7.470 | 7.820 | 7.430 | 7.710 | 7.710 | 18,795,039 |
| 2026-02-05 | 7.460 | 7.670 | 7.450 | 7.530 | 7.530 | 15,652,060 |
| 2026-02-04 | 7.490 | 7.570 | 7.390 | 7.530 | 7.530 | 17,827,699 |
| 2026-02-03 | 7.260 | 7.440 | 7.230 | 7.410 | 7.410 | 24,102,100 |
| 2026-02-02 | 7.370 | 7.430 | 7.110 | 7.120 | 7.120 | 24,053,910 |
| 2026-01-30 | 7.660 | 7.740 | 7.320 | 7.540 | 7.540 | 41,383,301 |
| 2026-01-29 | 8.610 | 8.740 | 7.890 | 7.910 | 7.910 | 61,536,609 |
| 2026-01-28 | 8.240 | 8.680 | 8.200 | 8.550 | 8.550 | 64,687,801 |
| 2026-01-27 | 8.100 | 8.420 | 8.060 | 8.200 | 8.200 | 33,237,301 |
| 2026-01-26 | 8.310 | 8.450 | 8.160 | 8.220 | 8.220 | 45,245,602 |
| 2026-01-23 | 8.070 | 8.390 | 7.960 | 8.110 | 8.110 | 39,969,301 |
| 2026-01-22 | 7.950 | 8.040 | 7.790 | 7.880 | 7.880 | 24,734,500 |
| 2026-01-21 | 7.780 | 8.190 | 7.760 | 8.020 | 8.020 | 41,663,199 |
| 2026-01-20 | 7.740 | 7.800 | 7.670 | 7.770 | 7.770 | 9,217,300 |
| 2026-01-19 | 7.660 | 7.780 | 7.610 | 7.780 | 7.780 | 10,310,600 |
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.