China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.840 | 6.920 | 6.540 | 6.770 | 6.770 | 29,167,100 |
| 2026-10-16 | 7.020 | 7.150 | 6.820 | 6.870 | 6.870 | 32,824,424 |
| 2026-10-15 | 6.810 | 7.000 | 6.780 | 6.820 | 6.820 | 26,103,699 |
| 2026-10-14 | 7.390 | 7.390 | 7.020 | 7.030 | 7.030 | 26,737,924 |
| 2026-10-13 | 7.050 | 7.330 | 6.790 | 7.260 | 7.260 | 40,553,859 |
| 2026-10-12 | 7.690 | 7.740 | 7.050 | 7.120 | 7.120 | 52,730,102 |
| 2026-10-09 | 7.540 | 7.850 | 7.280 | 7.790 | 7.790 | 70,284,305 |
| 2026-10-08 | 7.420 | 7.660 | 7.350 | 7.500 | 7.500 | 34,183,000 |
| 2026-09-30 | 7.650 | 7.660 | 7.310 | 7.400 | 7.400 | 30,125,000 |
| 2026-09-29 | 7.320 | 7.650 | 7.290 | 7.500 | 7.500 | 38,957,387 |
| 2026-09-28 | 7.560 | 7.660 | 7.280 | 7.360 | 7.360 | 32,679,268 |
| 2026-09-24 | 7.610 | 7.650 | 7.460 | 7.530 | 7.530 | 37,597,000 |
| 2026-09-23 | 8.000 | 8.090 | 7.620 | 7.690 | 7.690 | 67,510,484 |
| 2026-09-22 | 7.900 | 8.240 | 7.730 | 8.100 | 8.100 | 85,216,453 |
| 2026-09-21 | 7.580 | 8.040 | 7.550 | 7.870 | 7.870 | 72,249,938 |
| 2026-09-18 | 7.570 | 7.620 | 7.420 | 7.510 | 7.510 | 57,809,766 |
| 2026-09-17 | 7.460 | 7.550 | 7.230 | 7.440 | 7.440 | 61,064,520 |
| 2026-09-16 | 7.250 | 7.510 | 7.180 | 7.500 | 7.500 | 51,291,742 |
| 2026-09-15 | 7.500 | 7.510 | 7.180 | 7.180 | 7.180 | 45,691,617 |
| 2026-09-14 | 7.330 | 7.540 | 7.170 | 7.500 | 7.500 | 63,166,488 |
| 2026-09-11 | 7.620 | 7.840 | 7.500 | 7.500 | 7.500 | 73,892,914 |
| 2026-09-10 | 9.200 | 9.270 | 8.330 | 8.330 | 8.330 | 47,675,059 |
| 2026-09-09 | 9.180 | 9.540 | 9.020 | 9.260 | 9.260 | 78,455,625 |
| 2026-09-08 | 9.090 | 9.420 | 9.010 | 9.400 | 9.400 | 93,032,781 |
| 2026-09-07 | 9.000 | 9.180 | 8.860 | 8.990 | 8.990 | 91,519,109 |
| 2026-09-04 | 9.520 | 9.930 | 9.520 | 9.520 | 9.520 | 106,266,312 |
| 2026-09-03 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 3,257,700 |
| 2026-09-02 | 11.320 | 11.780 | 11.320 | 11.750 | 11.750 | 106,791,383 |
| 2026-09-01 | 10.910 | 11.750 | 10.890 | 11.750 | 11.750 | 124,608,078 |
| 2026-08-31 | 11.470 | 11.840 | 10.810 | 11.210 | 11.210 | 119,757,586 |
| 2026-08-28 | 11.180 | 11.450 | 10.680 | 11.450 | 11.450 | 110,570,523 |
| 2026-08-27 | 9.570 | 10.410 | 9.570 | 10.410 | 10.410 | 59,572,934 |
| 2026-08-26 | 8.840 | 9.460 | 8.490 | 9.460 | 9.460 | 106,275,695 |
| 2026-08-25 | 8.600 | 8.600 | 8.480 | 8.600 | 8.600 | 57,855,891 |
| 2026-08-24 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 8,839,002 |
| 2026-08-21 | 7.110 | 7.110 | 6.700 | 7.110 | 7.110 | 41,570,098 |
| 2026-08-20 | 5.910 | 6.460 | 5.910 | 6.460 | 6.460 | 10,470,621 |
| 2026-08-19 | 6.010 | 6.190 | 5.840 | 5.870 | 5.870 | 7,237,797 |
| 2026-08-18 | 6.080 | 6.100 | 5.940 | 6.030 | 6.030 | 5,371,800 |
| 2026-08-17 | 6.030 | 6.050 | 5.950 | 6.020 | 6.020 | 4,229,331 |
| 2026-08-14 | 5.960 | 6.000 | 5.890 | 6.000 | 6.000 | 6,241,657 |
| 2026-08-13 | 6.170 | 6.170 | 5.960 | 5.990 | 5.990 | 7,844,276 |
| 2026-08-12 | 6.190 | 6.210 | 6.100 | 6.170 | 6.170 | 5,555,376 |
| 2026-08-11 | 6.260 | 6.370 | 6.180 | 6.180 | 6.180 | 5,861,500 |
| 2026-08-10 | 6.160 | 6.300 | 6.110 | 6.300 | 6.300 | 8,942,300 |
| 2026-08-07 | 6.100 | 6.230 | 6.030 | 6.180 | 6.180 | 9,397,876 |
| 2026-08-06 | 6.290 | 6.380 | 6.070 | 6.170 | 6.170 | 10,153,556 |
| 2026-08-05 | 6.070 | 6.270 | 6.020 | 6.200 | 6.200 | 9,504,757 |
| 2026-08-04 | 6.090 | 6.140 | 6.020 | 6.070 | 6.070 | 7,085,601 |
| 2026-08-03 | 6.070 | 6.070 | 5.930 | 6.040 | 6.040 | 7,232,970 |
| 2026-07-31 | 5.940 | 6.140 | 5.830 | 6.060 | 6.060 | 11,716,721 |
| 2026-07-30 | 5.990 | 6.080 | 5.810 | 5.820 | 5.820 | 10,074,870 |
| 2026-07-29 | 5.950 | 6.020 | 5.890 | 5.990 | 5.990 | 9,630,200 |
| 2026-07-28 | 5.860 | 6.130 | 5.770 | 5.970 | 5.970 | 12,820,431 |
| 2026-07-27 | 5.950 | 5.950 | 5.680 | 5.890 | 5.890 | 12,438,800 |
| 2026-07-24 | 5.750 | 5.990 | 5.630 | 5.800 | 5.800 | 22,883,611 |
| 2026-07-23 | 5.120 | 5.680 | 5.110 | 5.680 | 5.680 | 10,405,590 |
| 2026-07-22 | 5.100 | 5.240 | 5.050 | 5.160 | 5.160 | 10,558,090 |
| 2026-07-21 | 5.200 | 5.250 | 4.890 | 5.100 | 5.100 | 16,008,698 |
| 2026-07-20 | 5.500 | 5.590 | 5.100 | 5.200 | 5.200 | 16,334,000 |
Page 1 of 21 · 1,212 trading daysOlder →
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.