China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.780 | 7.780 | 7.520 | 7.640 | 7.640 | 12,392,992 |
| 2026-01-15 | 7.900 | 7.920 | 7.640 | 7.720 | 7.720 | 15,601,100 |
| 2026-01-14 | 8.010 | 8.090 | 7.780 | 7.900 | 7.900 | 23,531,100 |
| 2026-01-13 | 8.100 | 8.260 | 7.980 | 8.050 | 8.050 | 24,535,200 |
| 2026-01-12 | 8.080 | 8.100 | 7.980 | 8.100 | 8.100 | 19,271,592 |
| 2026-01-09 | 7.920 | 7.990 | 7.810 | 7.990 | 7.990 | 16,551,341 |
| 2026-01-08 | 7.820 | 7.960 | 7.760 | 7.900 | 7.900 | 13,099,133 |
| 2026-01-07 | 7.980 | 8.000 | 7.820 | 7.850 | 7.850 | 15,748,522 |
| 2026-01-06 | 7.920 | 8.110 | 7.900 | 7.980 | 7.980 | 20,040,891 |
| 2026-01-05 | 7.870 | 7.950 | 7.770 | 7.910 | 7.910 | 15,396,492 |
| 2025-12-31 | 7.930 | 8.000 | 7.780 | 7.870 | 7.870 | 14,231,501 |
| 2025-12-30 | 8.060 | 8.080 | 7.800 | 7.880 | 7.880 | 21,528,802 |
| 2025-12-29 | 8.170 | 8.280 | 8.030 | 8.160 | 8.160 | 22,762,501 |
| 2025-12-26 | 8.260 | 8.300 | 8.090 | 8.200 | 8.200 | 22,361,038 |
| 2025-12-25 | 8.300 | 8.330 | 8.110 | 8.180 | 8.180 | 17,894,278 |
| 2025-12-24 | 8.390 | 8.430 | 8.240 | 8.290 | 8.290 | 19,060,340 |
| 2025-12-23 | 8.450 | 8.500 | 8.240 | 8.260 | 8.260 | 26,047,216 |
| 2025-12-22 | 8.420 | 8.550 | 8.200 | 8.450 | 8.450 | 39,436,040 |
| 2025-12-19 | 8.900 | 8.900 | 8.280 | 8.420 | 8.420 | 73,049,150 |
| 2025-12-18 | 7.500 | 8.320 | 7.490 | 8.320 | 8.320 | 23,028,273 |
| 2025-12-17 | 7.540 | 7.600 | 7.400 | 7.560 | 7.560 | 16,100,800 |
| 2025-12-16 | 7.680 | 7.710 | 7.440 | 7.470 | 7.470 | 16,824,126 |
| 2025-12-15 | 7.630 | 7.730 | 7.490 | 7.670 | 7.670 | 17,363,840 |
| 2025-12-12 | 7.870 | 7.960 | 7.600 | 7.670 | 7.670 | 28,583,537 |
| 2025-12-11 | 8.330 | 8.340 | 7.880 | 7.920 | 7.920 | 34,259,694 |
| 2025-12-10 | 8.040 | 8.530 | 7.950 | 8.340 | 8.340 | 47,370,194 |
| 2025-12-09 | 8.120 | 8.250 | 7.980 | 8.030 | 8.030 | 25,846,710 |
| 2025-12-08 | 7.960 | 8.400 | 7.880 | 8.250 | 8.250 | 36,703,023 |
| 2025-12-05 | 7.650 | 8.000 | 7.600 | 7.990 | 7.990 | 31,524,381 |
| 2025-12-04 | 7.660 | 7.780 | 7.540 | 7.620 | 7.620 | 20,849,254 |
| 2025-12-03 | 8.010 | 8.060 | 7.700 | 7.740 | 7.740 | 31,204,700 |
| 2025-12-02 | 7.850 | 8.060 | 7.710 | 7.880 | 7.880 | 38,598,238 |
| 2025-12-01 | 8.010 | 8.090 | 7.750 | 7.770 | 7.770 | 54,391,697 |
| 2025-11-28 | 7.510 | 7.900 | 7.340 | 7.710 | 7.710 | 69,169,778 |
| 2025-11-27 | 7.530 | 7.580 | 7.280 | 7.290 | 7.290 | 58,312,709 |
| 2025-11-26 | 7.920 | 8.370 | 7.570 | 7.730 | 7.730 | 84,706,528 |
| 2025-11-25 | 7.920 | 8.180 | 7.710 | 8.020 | 8.020 | 95,583,621 |
| 2025-11-24 | 9.210 | 9.210 | 8.310 | 8.310 | 8.310 | 32,994,200 |
| 2025-11-21 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 10,154,772 |
| 2025-11-20 | 7.840 | 8.390 | 7.820 | 8.390 | 8.390 | 51,039,381 |
| 2025-11-19 | 6.980 | 7.630 | 6.900 | 7.630 | 7.630 | 58,917,475 |
| 2025-11-18 | 7.070 | 7.100 | 6.890 | 6.940 | 6.940 | 15,820,300 |
| 2025-11-17 | 7.010 | 7.270 | 7.000 | 7.110 | 7.110 | 21,019,049 |
| 2025-11-14 | 6.980 | 7.070 | 6.950 | 6.980 | 6.980 | 12,419,000 |
| 2025-11-13 | 6.940 | 7.010 | 6.860 | 7.000 | 7.000 | 13,997,100 |
| 2025-11-12 | 6.950 | 7.000 | 6.860 | 6.910 | 6.910 | 13,790,500 |
| 2025-11-11 | 6.800 | 7.040 | 6.770 | 6.960 | 6.960 | 22,410,000 |
| 2025-11-10 | 6.680 | 6.840 | 6.620 | 6.790 | 6.790 | 15,088,975 |
| 2025-11-07 | 6.660 | 6.690 | 6.610 | 6.660 | 6.660 | 9,805,001 |
| 2025-11-06 | 6.800 | 6.800 | 6.630 | 6.670 | 6.670 | 18,946,700 |
| 2025-11-05 | 6.700 | 6.860 | 6.670 | 6.800 | 6.800 | 13,486,300 |
| 2025-11-04 | 6.780 | 6.840 | 6.690 | 6.750 | 6.750 | 13,953,700 |
| 2025-11-03 | 6.760 | 6.820 | 6.680 | 6.800 | 6.800 | 13,784,932 |
| 2025-10-31 | 6.750 | 6.860 | 6.720 | 6.760 | 6.760 | 13,407,232 |
| 2025-10-30 | 6.790 | 6.840 | 6.680 | 6.680 | 6.680 | 15,521,212 |
| 2025-10-29 | 6.760 | 6.800 | 6.650 | 6.700 | 6.700 | 14,898,826 |
| 2025-10-28 | 6.750 | 6.850 | 6.660 | 6.800 | 6.800 | 13,853,298 |
| 2025-10-27 | 6.890 | 6.890 | 6.660 | 6.750 | 6.750 | 20,642,400 |
| 2025-10-24 | 7.120 | 7.120 | 6.860 | 6.870 | 6.870 | 26,248,604 |
| 2025-10-23 | 7.160 | 7.200 | 6.950 | 7.160 | 7.160 | 32,029,910 |
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.