China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.700 | 6.700 | 6.330 | 6.360 | 6.360 | 52,531,632 |
| 2025-04-22 | 6.180 | 6.750 | 6.150 | 6.750 | 6.750 | 41,620,220 |
| 2025-04-21 | 6.010 | 6.270 | 5.950 | 6.140 | 6.140 | 25,546,882 |
| 2025-04-18 | 6.140 | 6.450 | 6.030 | 6.140 | 6.140 | 31,348,506 |
| 2025-04-17 | 6.010 | 6.500 | 5.930 | 6.220 | 6.220 | 40,652,092 |
| 2025-04-16 | 5.910 | 5.980 | 5.740 | 5.930 | 5.930 | 18,026,121 |
| 2025-04-15 | 5.810 | 5.940 | 5.790 | 5.880 | 5.880 | 10,667,634 |
| 2025-04-14 | 5.800 | 5.900 | 5.800 | 5.840 | 5.840 | 14,378,219 |
| 2025-04-11 | 5.810 | 5.940 | 5.760 | 5.800 | 5.800 | 17,606,229 |
| 2025-04-10 | 5.680 | 5.750 | 5.620 | 5.690 | 5.690 | 16,656,234 |
| 2025-04-09 | 5.450 | 5.550 | 4.960 | 5.530 | 5.530 | 22,342,201 |
| 2025-04-08 | 5.450 | 5.620 | 5.350 | 5.480 | 5.480 | 19,268,864 |
| 2025-04-07 | 5.550 | 5.870 | 5.530 | 5.530 | 5.530 | 19,055,334 |
| 2025-04-03 | 6.210 | 6.240 | 6.090 | 6.140 | 6.140 | 19,042,700 |
| 2025-04-02 | 6.190 | 6.420 | 6.180 | 6.210 | 6.210 | 28,823,191 |
| 2025-04-01 | 6.020 | 6.580 | 6.020 | 6.320 | 6.320 | 44,694,632 |
| 2025-03-31 | 5.940 | 6.130 | 5.900 | 5.980 | 5.980 | 11,125,600 |
| 2025-03-28 | 6.120 | 6.160 | 5.980 | 6.000 | 6.000 | 10,424,972 |
| 2025-03-27 | 6.130 | 6.130 | 5.980 | 6.070 | 6.070 | 9,758,043 |
| 2025-03-26 | 6.040 | 6.230 | 5.980 | 6.150 | 6.150 | 13,481,500 |
| 2025-03-25 | 6.120 | 6.130 | 5.960 | 6.020 | 6.020 | 11,170,403 |
| 2025-03-24 | 6.250 | 6.280 | 5.980 | 6.100 | 6.100 | 13,943,121 |
| 2025-03-21 | 6.350 | 6.420 | 6.160 | 6.180 | 6.180 | 20,608,403 |
| 2025-03-20 | 6.500 | 6.740 | 6.380 | 6.400 | 6.400 | 24,599,700 |
| 2025-03-19 | 6.570 | 6.660 | 6.450 | 6.530 | 6.530 | 29,305,447 |
| 2025-03-18 | 6.460 | 6.760 | 6.340 | 6.640 | 6.640 | 44,871,011 |
| 2025-03-17 | 6.370 | 6.600 | 6.330 | 6.470 | 6.470 | 40,087,882 |
| 2025-03-14 | 6.590 | 6.700 | 6.230 | 6.370 | 6.370 | 38,703,523 |
| 2025-03-13 | 6.320 | 6.500 | 6.210 | 6.370 | 6.370 | 45,055,983 |
| 2025-03-12 | 6.360 | 6.580 | 6.280 | 6.320 | 6.320 | 73,651,320 |
| 2025-03-11 | 5.780 | 6.350 | 5.720 | 6.350 | 6.350 | 38,085,994 |
| 2025-03-10 | 5.720 | 5.850 | 5.680 | 5.770 | 5.770 | 9,556,793 |
| 2025-03-07 | 5.770 | 5.780 | 5.650 | 5.680 | 5.680 | 9,273,200 |
| 2025-03-06 | 5.750 | 5.790 | 5.680 | 5.780 | 5.780 | 10,513,092 |
| 2025-03-05 | 5.820 | 5.820 | 5.630 | 5.750 | 5.750 | 11,087,192 |
| 2025-03-04 | 5.590 | 5.880 | 5.560 | 5.790 | 5.790 | 15,379,700 |
| 2025-03-03 | 5.510 | 5.720 | 5.480 | 5.640 | 5.640 | 12,664,700 |
| 2025-02-28 | 5.710 | 5.740 | 5.510 | 5.520 | 5.520 | 10,729,738 |
| 2025-02-27 | 5.770 | 5.860 | 5.650 | 5.760 | 5.760 | 12,204,800 |
| 2025-02-26 | 5.730 | 5.830 | 5.680 | 5.760 | 5.760 | 11,078,201 |
| 2025-02-25 | 5.690 | 5.750 | 5.600 | 5.690 | 5.690 | 8,116,453 |
| 2025-02-24 | 5.790 | 5.820 | 5.670 | 5.710 | 5.710 | 12,244,600 |
| 2025-02-21 | 5.880 | 5.890 | 5.730 | 5.780 | 5.780 | 10,540,200 |
| 2025-02-20 | 5.840 | 5.880 | 5.800 | 5.870 | 5.870 | 7,658,931 |
| 2025-02-19 | 5.800 | 5.840 | 5.720 | 5.830 | 5.830 | 10,067,759 |
| 2025-02-18 | 5.960 | 6.000 | 5.740 | 5.760 | 5.760 | 10,343,769 |
| 2025-02-17 | 5.860 | 5.950 | 5.820 | 5.930 | 5.930 | 10,813,500 |
| 2025-02-14 | 5.950 | 5.950 | 5.780 | 5.840 | 5.840 | 14,246,400 |
| 2025-02-13 | 6.000 | 6.020 | 5.930 | 5.940 | 5.940 | 10,659,500 |
| 2025-02-12 | 5.970 | 6.060 | 5.900 | 6.010 | 6.010 | 17,491,536 |
| 2025-02-11 | 5.990 | 6.120 | 5.900 | 6.060 | 6.060 | 24,091,731 |
| 2025-02-10 | 5.760 | 5.950 | 5.750 | 5.940 | 5.940 | 14,721,400 |
| 2025-02-07 | 5.700 | 5.820 | 5.660 | 5.750 | 5.750 | 14,385,772 |
| 2025-02-06 | 5.630 | 5.700 | 5.500 | 5.700 | 5.700 | 13,059,000 |
| 2025-02-05 | 5.700 | 5.710 | 5.600 | 5.640 | 5.640 | 9,960,000 |
| 2025-01-27 | 5.560 | 5.670 | 5.530 | 5.570 | 5.570 | 11,486,500 |
| 2025-01-24 | 5.540 | 5.570 | 5.410 | 5.540 | 5.540 | 11,609,800 |
| 2025-01-23 | 5.570 | 5.650 | 5.500 | 5.500 | 5.500 | 10,322,403 |
| 2025-01-22 | 5.650 | 5.650 | 5.490 | 5.510 | 5.510 | 8,688,572 |
| 2025-01-21 | 5.770 | 5.790 | 5.540 | 5.620 | 5.620 | 12,537,054 |
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.