China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.500 | 6.650 | 6.410 | 6.600 | 6.600 | 43,750,494 |
| 2024-10-24 | 6.130 | 6.300 | 6.100 | 6.250 | 6.250 | 16,743,600 |
| 2024-10-23 | 6.200 | 6.350 | 6.140 | 6.200 | 6.200 | 21,364,641 |
| 2024-10-22 | 6.150 | 6.200 | 6.050 | 6.200 | 6.200 | 17,256,341 |
| 2024-10-21 | 6.060 | 6.200 | 6.030 | 6.120 | 6.120 | 20,421,538 |
| 2024-10-18 | 5.880 | 6.090 | 5.820 | 6.030 | 6.030 | 22,707,801 |
| 2024-10-17 | 5.990 | 6.070 | 5.810 | 5.840 | 5.840 | 16,532,100 |
| 2024-10-16 | 5.840 | 6.000 | 5.790 | 5.960 | 5.960 | 15,134,900 |
| 2024-10-15 | 6.010 | 6.080 | 5.900 | 5.920 | 5.920 | 17,427,900 |
| 2024-10-14 | 5.900 | 6.030 | 5.810 | 6.020 | 6.020 | 20,718,200 |
| 2024-10-11 | 6.050 | 6.080 | 5.770 | 5.850 | 5.850 | 23,947,694 |
| 2024-10-10 | 6.100 | 6.240 | 5.890 | 6.060 | 6.060 | 26,713,347 |
| 2024-10-09 | 6.800 | 6.840 | 6.210 | 6.210 | 6.210 | 30,751,945 |
| 2024-10-08 | 7.270 | 7.280 | 6.520 | 6.900 | 6.900 | 50,057,931 |
| 2024-09-30 | 6.300 | 6.680 | 6.120 | 6.630 | 6.630 | 41,767,527 |
| 2024-09-27 | 5.870 | 6.240 | 5.870 | 6.110 | 6.110 | 29,543,100 |
| 2024-09-26 | 5.710 | 5.880 | 5.680 | 5.860 | 5.860 | 19,444,300 |
| 2024-09-25 | 5.550 | 5.880 | 5.510 | 5.700 | 5.700 | 32,305,879 |
| 2024-09-24 | 5.320 | 5.530 | 5.270 | 5.500 | 5.500 | 24,840,706 |
| 2024-09-23 | 5.210 | 5.360 | 5.210 | 5.280 | 5.280 | 10,380,306 |
| 2024-09-20 | 5.350 | 5.370 | 5.210 | 5.260 | 5.260 | 12,188,500 |
| 2024-09-19 | 5.170 | 5.380 | 5.150 | 5.340 | 5.340 | 17,725,040 |
| 2024-09-18 | 5.210 | 5.280 | 5.060 | 5.170 | 5.170 | 13,801,300 |
| 2024-09-13 | 5.420 | 5.460 | 5.260 | 5.280 | 5.280 | 15,107,363 |
| 2024-09-12 | 5.450 | 5.500 | 5.310 | 5.310 | 5.310 | 15,481,200 |
| 2024-09-11 | 5.540 | 5.560 | 5.400 | 5.440 | 5.440 | 14,760,201 |
| 2024-09-10 | 5.570 | 5.690 | 5.420 | 5.560 | 5.560 | 20,249,680 |
| 2024-09-09 | 5.530 | 5.710 | 5.470 | 5.620 | 5.620 | 20,522,078 |
| 2024-09-06 | 5.690 | 5.860 | 5.610 | 5.610 | 5.610 | 31,909,765 |
| 2024-09-05 | 5.800 | 5.870 | 5.620 | 5.720 | 5.720 | 48,265,381 |
| 2024-09-04 | 5.520 | 6.110 | 5.490 | 5.870 | 5.870 | 65,413,924 |
| 2024-09-03 | 5.340 | 5.650 | 5.300 | 5.550 | 5.550 | 27,497,068 |
| 2024-09-02 | 5.750 | 5.810 | 5.350 | 5.370 | 5.370 | 31,687,836 |
| 2024-08-30 | 5.410 | 5.740 | 5.400 | 5.630 | 5.630 | 28,035,616 |
| 2024-08-29 | 5.390 | 5.500 | 5.280 | 5.460 | 5.460 | 23,809,440 |
| 2024-08-28 | 5.230 | 5.760 | 5.140 | 5.410 | 5.410 | 33,221,540 |
| 2024-08-27 | 5.400 | 5.430 | 5.210 | 5.240 | 5.240 | 15,675,240 |
| 2024-08-26 | 5.360 | 5.550 | 5.350 | 5.450 | 5.450 | 20,138,501 |
| 2024-08-23 | 5.270 | 5.390 | 5.120 | 5.300 | 5.300 | 19,624,133 |
| 2024-08-22 | 5.520 | 5.580 | 5.250 | 5.280 | 5.280 | 24,784,362 |
| 2024-08-21 | 5.300 | 5.800 | 5.250 | 5.530 | 5.530 | 36,225,407 |
| 2024-08-20 | 5.490 | 5.500 | 5.280 | 5.300 | 5.300 | 13,876,200 |
| 2024-08-19 | 5.430 | 5.560 | 5.390 | 5.490 | 5.490 | 13,884,100 |
| 2024-08-16 | 5.570 | 5.570 | 5.400 | 5.410 | 5.410 | 13,300,340 |
| 2024-08-15 | 5.480 | 5.560 | 5.390 | 5.530 | 5.530 | 14,662,740 |
| 2024-08-14 | 5.580 | 5.680 | 5.500 | 5.510 | 5.510 | 16,491,000 |
| 2024-08-13 | 5.820 | 5.890 | 5.570 | 5.650 | 5.650 | 20,806,279 |
| 2024-08-12 | 5.970 | 5.990 | 5.690 | 5.710 | 5.710 | 40,278,335 |
| 2024-08-09 | 6.130 | 6.690 | 6.060 | 6.140 | 6.140 | 56,198,335 |
| 2024-08-08 | 5.970 | 6.140 | 5.930 | 6.080 | 6.080 | 16,888,800 |
| 2024-08-07 | 6.150 | 6.180 | 5.990 | 6.030 | 6.030 | 20,868,200 |
| 2024-08-06 | 6.000 | 6.250 | 5.910 | 6.160 | 6.160 | 29,741,195 |
| 2024-08-05 | 6.050 | 6.380 | 6.020 | 6.200 | 6.200 | 44,711,779 |
| 2024-08-02 | 5.940 | 6.430 | 5.920 | 6.190 | 6.190 | 39,527,500 |
| 2024-08-01 | 5.960 | 6.000 | 5.910 | 5.970 | 5.970 | 12,561,279 |
| 2024-07-31 | 5.770 | 5.990 | 5.730 | 5.950 | 5.950 | 18,488,971 |
| 2024-07-30 | 5.680 | 5.890 | 5.570 | 5.780 | 5.780 | 13,420,500 |
| 2024-07-29 | 5.560 | 5.650 | 5.510 | 5.650 | 5.650 | 11,014,112 |
| 2024-07-26 | 5.470 | 5.560 | 5.460 | 5.560 | 5.560 | 9,153,900 |
| 2024-07-25 | 5.520 | 5.570 | 5.390 | 5.480 | 5.480 | 11,115,300 |
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.