China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.970 | 7.180 | 6.900 | 7.030 | 7.030 | 21,272,862 |
| 2025-10-21 | 7.300 | 7.300 | 7.140 | 7.210 | 7.210 | 20,108,422 |
| 2025-10-20 | 7.130 | 7.330 | 7.040 | 7.190 | 7.190 | 32,364,939 |
| 2025-10-17 | 7.390 | 7.390 | 7.210 | 7.220 | 7.220 | 34,416,500 |
| 2025-10-16 | 7.210 | 7.410 | 7.160 | 7.240 | 7.240 | 39,628,962 |
| 2025-10-15 | 7.290 | 7.300 | 7.030 | 7.200 | 7.200 | 31,129,804 |
| 2025-10-14 | 7.490 | 7.550 | 7.160 | 7.220 | 7.220 | 48,828,425 |
| 2025-10-13 | 6.900 | 7.410 | 6.880 | 7.350 | 7.350 | 48,668,362 |
| 2025-10-10 | 6.720 | 7.240 | 6.720 | 7.110 | 7.110 | 46,353,880 |
| 2025-10-09 | 6.780 | 6.970 | 6.650 | 6.890 | 6.890 | 28,677,904 |
| 2025-09-30 | 6.590 | 6.670 | 6.580 | 6.600 | 6.600 | 8,967,109 |
| 2025-09-29 | 6.550 | 6.590 | 6.420 | 6.590 | 6.590 | 10,196,711 |
| 2025-09-26 | 6.580 | 6.650 | 6.520 | 6.550 | 6.550 | 8,530,974 |
| 2025-09-25 | 6.700 | 6.730 | 6.570 | 6.620 | 6.620 | 13,289,087 |
| 2025-09-24 | 6.570 | 6.820 | 6.560 | 6.730 | 6.730 | 15,633,714 |
| 2025-09-23 | 6.720 | 6.740 | 6.540 | 6.600 | 6.600 | 14,865,241 |
| 2025-09-22 | 6.690 | 6.750 | 6.600 | 6.750 | 6.750 | 15,034,572 |
| 2025-09-19 | 6.660 | 6.730 | 6.560 | 6.710 | 6.710 | 18,103,926 |
| 2025-09-18 | 6.900 | 6.930 | 6.620 | 6.680 | 6.680 | 29,002,190 |
| 2025-09-17 | 7.020 | 7.050 | 6.910 | 6.940 | 6.940 | 23,517,203 |
| 2025-09-16 | 7.210 | 7.290 | 7.000 | 7.090 | 7.090 | 28,074,690 |
| 2025-09-15 | 7.100 | 7.150 | 6.980 | 7.070 | 7.070 | 30,625,222 |
| 2025-09-12 | 7.110 | 7.330 | 7.040 | 7.200 | 7.200 | 51,090,431 |
| 2025-09-11 | 7.200 | 7.230 | 7.050 | 7.130 | 7.130 | 43,660,141 |
| 2025-09-10 | 7.300 | 7.340 | 7.070 | 7.250 | 7.250 | 74,203,546 |
| 2025-09-09 | 6.870 | 7.500 | 6.770 | 7.500 | 7.500 | 54,314,120 |
| 2025-09-08 | 6.880 | 6.910 | 6.740 | 6.820 | 6.820 | 17,413,300 |
| 2025-09-05 | 6.670 | 6.800 | 6.530 | 6.780 | 6.780 | 21,534,572 |
| 2025-09-04 | 6.760 | 6.780 | 6.590 | 6.680 | 6.680 | 26,425,075 |
| 2025-09-03 | 6.860 | 7.050 | 6.620 | 6.640 | 6.640 | 35,657,800 |
| 2025-09-02 | 6.670 | 6.810 | 6.620 | 6.760 | 6.760 | 29,311,411 |
| 2025-09-01 | 6.530 | 6.690 | 6.490 | 6.680 | 6.680 | 18,020,031 |
| 2025-08-29 | 6.470 | 6.560 | 6.450 | 6.500 | 6.500 | 11,993,284 |
| 2025-08-28 | 6.500 | 6.610 | 6.300 | 6.520 | 6.520 | 15,747,900 |
| 2025-08-27 | 6.740 | 6.760 | 6.520 | 6.520 | 6.520 | 17,288,581 |
| 2025-08-26 | 6.700 | 6.790 | 6.680 | 6.750 | 6.750 | 15,308,811 |
| 2025-08-25 | 6.870 | 6.870 | 6.680 | 6.740 | 6.740 | 16,291,000 |
| 2025-08-22 | 6.730 | 6.810 | 6.660 | 6.800 | 6.800 | 18,999,042 |
| 2025-08-21 | 6.850 | 6.880 | 6.730 | 6.760 | 6.760 | 26,166,163 |
| 2025-08-20 | 6.590 | 7.170 | 6.540 | 6.840 | 6.840 | 45,584,463 |
| 2025-08-19 | 6.540 | 6.600 | 6.490 | 6.570 | 6.570 | 18,606,100 |
| 2025-08-18 | 6.430 | 6.510 | 6.390 | 6.510 | 6.510 | 16,797,167 |
| 2025-08-15 | 6.400 | 6.430 | 6.360 | 6.420 | 6.420 | 13,413,279 |
| 2025-08-14 | 6.530 | 6.600 | 6.380 | 6.400 | 6.400 | 18,009,621 |
| 2025-08-13 | 6.650 | 6.680 | 6.500 | 6.520 | 6.520 | 25,253,426 |
| 2025-08-12 | 6.470 | 6.730 | 6.450 | 6.650 | 6.650 | 41,016,574 |
| 2025-08-11 | 6.370 | 6.440 | 6.330 | 6.440 | 6.440 | 13,317,500 |
| 2025-08-08 | 6.370 | 6.410 | 6.330 | 6.370 | 6.370 | 11,536,568 |
| 2025-08-07 | 6.330 | 6.380 | 6.300 | 6.360 | 6.360 | 10,390,406 |
| 2025-08-06 | 6.320 | 6.340 | 6.270 | 6.320 | 6.320 | 7,436,814 |
| 2025-08-05 | 6.300 | 6.310 | 6.260 | 6.310 | 6.310 | 5,850,300 |
| 2025-08-04 | 6.200 | 6.290 | 6.160 | 6.280 | 6.280 | 6,558,821 |
| 2025-08-01 | 6.180 | 6.220 | 6.160 | 6.210 | 6.210 | 5,460,500 |
| 2025-07-31 | 6.260 | 6.290 | 6.160 | 6.170 | 6.170 | 9,342,306 |
| 2025-07-30 | 6.310 | 6.320 | 6.230 | 6.260 | 6.260 | 10,022,800 |
| 2025-07-29 | 6.400 | 6.430 | 6.280 | 6.310 | 6.310 | 12,625,397 |
| 2025-07-28 | 6.430 | 6.440 | 6.380 | 6.400 | 6.400 | 7,343,100 |
| 2025-07-25 | 6.440 | 6.460 | 6.410 | 6.430 | 6.430 | 6,199,500 |
| 2025-07-24 | 6.370 | 6.450 | 6.350 | 6.450 | 6.450 | 11,987,620 |
| 2025-07-23 | 6.430 | 6.460 | 6.370 | 6.380 | 6.380 | 9,996,000 |
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.