Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.910 | 4.020 | 3.870 | 3.960 | 3.960 | 6,017,800 |
| 2024-07-24 | 4.010 | 4.020 | 3.870 | 3.890 | 3.890 | 6,617,000 |
| 2024-07-23 | 4.040 | 4.100 | 4.000 | 4.010 | 4.010 | 5,745,200 |
| 2024-07-22 | 4.060 | 4.070 | 3.970 | 4.040 | 4.040 | 5,800,600 |
| 2024-07-19 | 4.150 | 4.150 | 4.020 | 4.040 | 4.040 | 7,689,085 |
| 2024-07-18 | 4.110 | 4.190 | 4.020 | 4.150 | 4.150 | 8,412,885 |
| 2024-07-17 | 4.150 | 4.320 | 4.110 | 4.180 | 4.180 | 10,689,685 |
| 2024-07-16 | 4.150 | 4.190 | 4.080 | 4.110 | 4.110 | 5,685,600 |
| 2024-07-15 | 4.260 | 4.270 | 4.090 | 4.120 | 4.120 | 8,814,116 |
| 2024-07-12 | 4.180 | 4.500 | 4.180 | 4.310 | 4.310 | 14,477,000 |
| 2024-07-11 | 4.100 | 4.190 | 4.050 | 4.150 | 4.150 | 6,860,577 |
| 2024-07-10 | 4.160 | 4.170 | 4.030 | 4.040 | 4.040 | 6,521,100 |
| 2024-07-09 | 4.120 | 4.190 | 3.960 | 4.190 | 4.190 | 9,016,500 |
| 2024-07-08 | 4.250 | 4.270 | 4.110 | 4.110 | 4.110 | 6,197,300 |
| 2024-07-05 | 4.200 | 4.260 | 4.090 | 4.230 | 4.230 | 7,899,700 |
| 2024-07-04 | 4.430 | 4.450 | 4.190 | 4.200 | 4.200 | 13,142,600 |
| 2024-07-03 | 4.370 | 4.530 | 4.310 | 4.410 | 4.410 | 14,138,500 |
| 2024-07-02 | 4.460 | 4.530 | 4.340 | 4.430 | 4.430 | 17,855,900 |
| 2024-07-01 | 4.280 | 4.710 | 4.240 | 4.500 | 4.500 | 29,053,200 |
| 2024-06-28 | 4.290 | 4.570 | 4.260 | 4.370 | 4.370 | 28,389,400 |
| 2024-06-27 | 4.070 | 4.430 | 4.070 | 4.430 | 4.430 | 23,733,001 |
| 2024-06-26 | 3.920 | 4.040 | 3.860 | 4.030 | 4.030 | 8,915,600 |
| 2024-06-25 | 3.950 | 4.090 | 3.890 | 3.980 | 3.980 | 10,794,100 |
| 2024-06-24 | 4.150 | 4.160 | 3.900 | 3.950 | 3.950 | 10,583,000 |
| 2024-06-21 | 4.230 | 4.300 | 4.170 | 4.190 | 4.190 | 6,139,100 |
| 2024-06-20 | 4.370 | 4.390 | 4.170 | 4.200 | 4.200 | 8,087,900 |
| 2024-06-19 | 4.410 | 4.480 | 4.350 | 4.360 | 4.360 | 6,990,501 |
| 2024-06-18 | 4.340 | 4.440 | 4.340 | 4.390 | 4.390 | 8,658,701 |
| 2024-06-17 | 4.420 | 4.480 | 4.320 | 4.340 | 4.340 | 10,988,700 |
| 2024-06-14 | 4.490 | 4.630 | 4.380 | 4.500 | 4.500 | 15,353,600 |
| 2024-06-13 | 4.650 | 4.750 | 4.450 | 4.520 | 4.520 | 17,549,000 |
| 2024-06-12 | 4.480 | 4.670 | 4.310 | 4.600 | 4.600 | 21,071,600 |
| 2024-06-11 | 4.550 | 4.680 | 4.210 | 4.530 | 4.530 | 29,528,354 |
| 2024-06-07 | 4.180 | 4.400 | 4.110 | 4.400 | 4.400 | 6,513,000 |
| 2024-06-06 | 4.170 | 4.250 | 3.950 | 4.000 | 4.000 | 12,366,000 |
| 2024-06-05 | 4.370 | 4.370 | 4.150 | 4.170 | 4.170 | 12,854,954 |
| 2024-06-04 | 4.460 | 4.520 | 4.230 | 4.410 | 4.410 | 15,251,154 |
| 2024-06-03 | 4.880 | 4.910 | 4.410 | 4.480 | 4.480 | 23,827,700 |
| 2024-05-31 | 5.060 | 5.090 | 4.830 | 4.890 | 4.890 | 19,356,554 |
| 2024-05-30 | 5.280 | 5.280 | 5.010 | 5.130 | 5.130 | 27,340,100 |
| 2024-05-29 | 4.840 | 5.290 | 4.840 | 5.290 | 5.290 | 18,307,306 |
| 2024-05-28 | 5.190 | 5.240 | 4.780 | 4.810 | 4.810 | 19,309,452 |
| 2024-05-27 | 5.080 | 5.250 | 4.950 | 5.150 | 5.150 | 18,564,700 |
| 2024-05-24 | 5.390 | 5.400 | 5.100 | 5.160 | 5.160 | 25,638,824 |
| 2024-05-23 | 5.280 | 5.550 | 5.180 | 5.450 | 5.450 | 31,251,024 |
| 2024-05-22 | 5.360 | 6.050 | 5.360 | 5.630 | 5.630 | 50,675,145 |
| 2024-05-21 | 5.070 | 5.610 | 5.070 | 5.520 | 5.520 | 42,850,797 |
| 2024-05-20 | 5.300 | 5.600 | 5.180 | 5.270 | 5.270 | 47,528,244 |
| 2024-05-17 | 5.620 | 5.750 | 5.130 | 5.750 | 5.750 | 52,674,877 |
| 2024-05-16 | 4.780 | 5.230 | 4.760 | 5.230 | 5.230 | 13,934,301 |
| 2024-05-15 | 4.700 | 4.870 | 4.650 | 4.750 | 4.750 | 7,428,100 |
| 2024-05-14 | 4.740 | 4.780 | 4.600 | 4.690 | 4.690 | 9,507,600 |
| 2024-05-13 | 4.880 | 4.900 | 4.650 | 4.740 | 4.740 | 14,131,900 |
| 2024-05-10 | 4.750 | 5.130 | 4.650 | 4.960 | 4.960 | 15,991,372 |
| 2024-05-09 | 4.720 | 4.810 | 4.680 | 4.750 | 4.750 | 6,287,353 |
| 2024-05-08 | 4.750 | 4.780 | 4.570 | 4.600 | 4.600 | 5,444,601 |
| 2024-05-07 | 4.700 | 4.840 | 4.640 | 4.770 | 4.770 | 8,933,800 |
| 2024-05-06 | 4.670 | 4.880 | 4.600 | 4.700 | 4.700 | 10,174,820 |
| 2024-04-30 | 4.780 | 4.800 | 4.450 | 4.510 | 4.510 | 12,500,170 |
| 2024-04-29 | 4.390 | 4.800 | 4.390 | 4.690 | 4.690 | 14,488,500 |
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.