China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.730 | 5.800 | 5.640 | 5.760 | 5.760 | 11,697,658 |
| 2025-01-17 | 5.690 | 5.760 | 5.590 | 5.640 | 5.640 | 11,028,369 |
| 2025-01-16 | 5.760 | 5.800 | 5.660 | 5.750 | 5.750 | 14,174,769 |
| 2025-01-15 | 5.740 | 5.830 | 5.610 | 5.660 | 5.660 | 12,905,100 |
| 2025-01-14 | 5.730 | 5.770 | 5.530 | 5.770 | 5.770 | 17,587,520 |
| 2025-01-13 | 5.540 | 5.540 | 5.300 | 5.450 | 5.450 | 16,520,877 |
| 2025-01-10 | 6.150 | 6.170 | 5.680 | 5.680 | 5.680 | 28,288,000 |
| 2025-01-09 | 6.330 | 6.340 | 6.130 | 6.190 | 6.190 | 18,529,129 |
| 2025-01-08 | 6.360 | 6.400 | 6.070 | 6.300 | 6.300 | 33,055,106 |
| 2025-01-07 | 6.270 | 6.520 | 6.160 | 6.430 | 6.430 | 37,923,100 |
| 2025-01-06 | 6.220 | 6.410 | 6.070 | 6.270 | 6.270 | 34,120,234 |
| 2025-01-03 | 6.640 | 6.690 | 6.190 | 6.260 | 6.260 | 59,249,794 |
| 2025-01-02 | 5.890 | 6.380 | 5.780 | 6.380 | 6.380 | 24,226,600 |
| 2024-12-31 | 5.850 | 5.960 | 5.780 | 5.800 | 5.800 | 11,190,000 |
| 2024-12-30 | 6.020 | 6.030 | 5.780 | 5.850 | 5.850 | 12,188,300 |
| 2024-12-27 | 5.950 | 6.110 | 5.910 | 6.030 | 6.030 | 12,936,800 |
| 2024-12-26 | 5.930 | 6.060 | 5.880 | 5.930 | 5.930 | 12,340,360 |
| 2024-12-25 | 6.140 | 6.140 | 5.790 | 5.930 | 5.930 | 14,535,756 |
| 2024-12-24 | 6.330 | 6.410 | 6.050 | 6.150 | 6.150 | 19,294,834 |
| 2024-12-23 | 6.980 | 7.020 | 6.330 | 6.350 | 6.350 | 26,444,300 |
| 2024-12-20 | 6.880 | 7.170 | 6.860 | 7.030 | 7.030 | 14,398,200 |
| 2024-12-19 | 6.840 | 6.950 | 6.750 | 6.880 | 6.880 | 11,138,740 |
| 2024-12-18 | 6.830 | 7.100 | 6.690 | 6.950 | 6.950 | 14,436,340 |
| 2024-12-17 | 7.350 | 7.380 | 6.870 | 6.870 | 6.870 | 20,516,600 |
| 2024-12-16 | 7.470 | 7.550 | 7.250 | 7.300 | 7.300 | 18,409,300 |
| 2024-12-13 | 7.500 | 7.680 | 7.440 | 7.460 | 7.460 | 24,800,800 |
| 2024-12-12 | 7.430 | 7.760 | 7.420 | 7.660 | 7.660 | 35,775,193 |
| 2024-12-11 | 7.060 | 7.530 | 7.050 | 7.490 | 7.490 | 44,700,743 |
| 2024-12-10 | 7.350 | 7.400 | 7.120 | 7.130 | 7.130 | 21,803,600 |
| 2024-12-09 | 7.320 | 7.420 | 7.050 | 7.180 | 7.180 | 28,251,210 |
| 2024-12-06 | 7.070 | 7.560 | 6.910 | 7.410 | 7.410 | 45,449,176 |
| 2024-12-05 | 6.870 | 7.110 | 6.870 | 7.050 | 7.050 | 14,808,042 |
| 2024-12-04 | 7.130 | 7.180 | 6.880 | 6.930 | 6.930 | 19,560,283 |
| 2024-12-03 | 7.210 | 7.460 | 7.120 | 7.180 | 7.180 | 27,830,397 |
| 2024-12-02 | 7.060 | 7.300 | 7.000 | 7.230 | 7.230 | 32,376,681 |
| 2024-11-29 | 6.740 | 7.080 | 6.740 | 6.960 | 6.960 | 30,946,317 |
| 2024-11-28 | 6.770 | 7.030 | 6.660 | 6.830 | 6.830 | 36,976,200 |
| 2024-11-27 | 6.530 | 6.610 | 6.260 | 6.610 | 6.610 | 15,952,700 |
| 2024-11-26 | 6.650 | 6.820 | 6.540 | 6.570 | 6.570 | 16,440,900 |
| 2024-11-25 | 6.430 | 6.660 | 6.430 | 6.650 | 6.650 | 14,571,029 |
| 2024-11-22 | 6.700 | 6.900 | 6.460 | 6.490 | 6.490 | 21,714,300 |
| 2024-11-21 | 6.650 | 6.880 | 6.560 | 6.730 | 6.730 | 21,902,700 |
| 2024-11-20 | 6.630 | 6.680 | 6.560 | 6.610 | 6.610 | 12,323,700 |
| 2024-11-19 | 6.470 | 6.590 | 6.360 | 6.590 | 6.590 | 11,342,419 |
| 2024-11-18 | 6.670 | 6.810 | 6.360 | 6.440 | 6.440 | 15,511,736 |
| 2024-11-15 | 6.760 | 6.940 | 6.620 | 6.620 | 6.620 | 16,940,137 |
| 2024-11-14 | 7.030 | 7.140 | 6.780 | 6.780 | 6.780 | 24,182,400 |
| 2024-11-13 | 7.200 | 7.560 | 7.000 | 7.150 | 7.150 | 40,092,800 |
| 2024-11-12 | 7.080 | 7.590 | 7.080 | 7.260 | 7.260 | 45,118,159 |
| 2024-11-11 | 7.010 | 7.120 | 6.920 | 7.080 | 7.080 | 20,781,965 |
| 2024-11-08 | 7.070 | 7.300 | 6.980 | 7.010 | 7.010 | 38,890,000 |
| 2024-11-07 | 6.640 | 7.200 | 6.550 | 7.010 | 7.010 | 45,393,928 |
| 2024-11-06 | 6.640 | 6.810 | 6.620 | 6.720 | 6.720 | 30,402,607 |
| 2024-11-05 | 6.670 | 6.700 | 6.570 | 6.640 | 6.640 | 27,894,908 |
| 2024-11-04 | 6.660 | 6.710 | 6.480 | 6.620 | 6.620 | 19,678,701 |
| 2024-11-01 | 6.980 | 6.980 | 6.480 | 6.690 | 6.690 | 39,436,507 |
| 2024-10-31 | 6.630 | 7.100 | 6.630 | 7.000 | 7.000 | 47,408,201 |
| 2024-10-30 | 6.450 | 6.680 | 6.450 | 6.600 | 6.600 | 21,049,500 |
| 2024-10-29 | 6.720 | 6.800 | 6.470 | 6.480 | 6.480 | 28,446,910 |
| 2024-10-28 | 6.520 | 6.860 | 6.520 | 6.770 | 6.770 | 35,435,590 |
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.