China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.460 | 6.470 | 6.360 | 6.440 | 6.440 | 10,459,319 |
| 2025-07-21 | 6.390 | 6.450 | 6.390 | 6.450 | 6.450 | 12,295,830 |
| 2025-07-18 | 6.390 | 6.400 | 6.350 | 6.400 | 6.400 | 8,259,272 |
| 2025-07-17 | 6.430 | 6.430 | 6.350 | 6.390 | 6.390 | 7,570,172 |
| 2025-07-16 | 6.330 | 6.420 | 6.310 | 6.400 | 6.400 | 10,689,400 |
| 2025-07-15 | 6.420 | 6.440 | 6.270 | 6.360 | 6.360 | 12,050,498 |
| 2025-07-14 | 6.380 | 6.450 | 6.350 | 6.390 | 6.390 | 8,920,763 |
| 2025-07-11 | 6.360 | 6.400 | 6.280 | 6.380 | 6.380 | 9,944,268 |
| 2025-07-10 | 6.360 | 6.380 | 6.320 | 6.360 | 6.360 | 6,704,300 |
| 2025-07-09 | 6.400 | 6.440 | 6.350 | 6.370 | 6.370 | 9,506,579 |
| 2025-07-08 | 6.370 | 6.440 | 6.340 | 6.400 | 6.400 | 8,422,900 |
| 2025-07-07 | 6.230 | 6.410 | 6.230 | 6.390 | 6.390 | 11,765,800 |
| 2025-07-04 | 6.460 | 6.480 | 6.270 | 6.270 | 6.270 | 16,234,900 |
| 2025-07-03 | 6.460 | 6.590 | 6.430 | 6.490 | 6.490 | 10,610,542 |
| 2025-07-02 | 6.480 | 6.530 | 6.440 | 6.480 | 6.480 | 8,899,700 |
| 2025-07-01 | 6.570 | 6.620 | 6.450 | 6.530 | 6.530 | 12,847,258 |
| 2025-06-30 | 6.450 | 6.590 | 6.420 | 6.560 | 6.560 | 16,302,142 |
| 2025-06-27 | 6.360 | 6.480 | 6.340 | 6.420 | 6.420 | 13,121,601 |
| 2025-06-26 | 6.450 | 6.470 | 6.350 | 6.360 | 6.360 | 13,540,240 |
| 2025-06-25 | 6.560 | 6.570 | 6.320 | 6.400 | 6.400 | 20,989,900 |
| 2025-06-24 | 6.500 | 6.620 | 6.470 | 6.540 | 6.540 | 14,335,800 |
| 2025-06-23 | 6.310 | 6.560 | 6.310 | 6.520 | 6.520 | 14,060,819 |
| 2025-06-20 | 6.420 | 6.490 | 6.340 | 6.360 | 6.360 | 12,572,300 |
| 2025-06-19 | 6.740 | 6.880 | 6.420 | 6.450 | 6.450 | 22,182,160 |
| 2025-06-18 | 7.040 | 7.050 | 6.710 | 6.800 | 6.800 | 20,824,197 |
| 2025-06-17 | 7.110 | 7.120 | 6.920 | 7.080 | 7.080 | 20,531,997 |
| 2025-06-16 | 6.880 | 7.180 | 6.840 | 7.110 | 7.110 | 25,244,019 |
| 2025-06-13 | 7.180 | 7.300 | 6.950 | 7.100 | 7.100 | 34,692,300 |
| 2025-06-12 | 7.040 | 7.110 | 6.930 | 7.060 | 7.060 | 22,979,536 |
| 2025-06-11 | 6.920 | 7.420 | 6.870 | 7.100 | 7.100 | 45,297,258 |
| 2025-06-10 | 7.020 | 7.080 | 6.750 | 6.880 | 6.880 | 25,110,300 |
| 2025-06-09 | 7.020 | 7.110 | 6.940 | 7.070 | 7.070 | 21,923,400 |
| 2025-06-06 | 7.160 | 7.200 | 6.990 | 7.110 | 7.110 | 23,929,900 |
| 2025-06-05 | 7.380 | 7.420 | 7.120 | 7.150 | 7.150 | 42,676,232 |
| 2025-06-04 | 6.990 | 7.650 | 6.900 | 7.280 | 7.280 | 60,843,028 |
| 2025-06-03 | 6.770 | 7.130 | 6.770 | 6.950 | 6.950 | 31,410,818 |
| 2025-05-30 | 6.900 | 6.960 | 6.660 | 6.720 | 6.720 | 21,659,500 |
| 2025-05-29 | 6.900 | 7.010 | 6.760 | 6.920 | 6.920 | 35,092,900 |
| 2025-05-28 | 6.800 | 7.150 | 6.710 | 7.030 | 7.030 | 47,970,925 |
| 2025-05-27 | 6.700 | 6.960 | 6.680 | 6.870 | 6.870 | 31,721,200 |
| 2025-05-26 | 6.690 | 6.830 | 6.610 | 6.730 | 6.730 | 20,994,340 |
| 2025-05-23 | 6.730 | 6.780 | 6.620 | 6.650 | 6.650 | 35,172,540 |
| 2025-05-22 | 6.650 | 7.130 | 6.610 | 6.900 | 6.900 | 56,708,460 |
| 2025-05-21 | 6.670 | 6.770 | 6.530 | 6.700 | 6.700 | 21,420,438 |
| 2025-05-20 | 6.470 | 6.640 | 6.410 | 6.640 | 6.640 | 19,860,797 |
| 2025-05-19 | 6.410 | 6.570 | 6.370 | 6.500 | 6.500 | 11,609,259 |
| 2025-05-16 | 6.330 | 6.480 | 6.330 | 6.380 | 6.380 | 10,860,057 |
| 2025-05-15 | 6.450 | 6.460 | 6.310 | 6.330 | 6.330 | 10,187,400 |
| 2025-05-14 | 6.410 | 6.460 | 6.330 | 6.450 | 6.450 | 12,670,400 |
| 2025-05-13 | 6.470 | 6.540 | 6.390 | 6.450 | 6.450 | 13,841,900 |
| 2025-05-12 | 6.500 | 6.570 | 6.390 | 6.470 | 6.470 | 19,433,000 |
| 2025-05-09 | 6.690 | 6.730 | 6.510 | 6.510 | 6.510 | 19,521,164 |
| 2025-05-08 | 6.600 | 6.880 | 6.530 | 6.700 | 6.700 | 34,614,404 |
| 2025-05-07 | 6.590 | 6.730 | 6.500 | 6.640 | 6.640 | 33,264,518 |
| 2025-05-06 | 6.490 | 6.640 | 6.490 | 6.610 | 6.610 | 34,715,688 |
| 2025-04-30 | 6.420 | 6.710 | 6.400 | 6.430 | 6.430 | 36,603,918 |
| 2025-04-29 | 6.550 | 6.610 | 6.420 | 6.450 | 6.450 | 29,436,800 |
| 2025-04-28 | 6.670 | 6.670 | 6.350 | 6.420 | 6.420 | 50,364,642 |
| 2025-04-25 | 6.190 | 6.730 | 6.120 | 6.730 | 6.730 | 40,247,352 |
| 2025-04-24 | 6.290 | 6.430 | 6.060 | 6.120 | 6.120 | 26,316,710 |
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.