Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.350 | 4.460 | 4.220 | 4.360 | 4.360 | 4,679,300 |
| 2024-04-25 | 4.260 | 4.390 | 4.160 | 4.350 | 4.350 | 4,412,914 |
| 2024-04-24 | 4.100 | 4.290 | 4.060 | 4.280 | 4.280 | 6,084,384 |
| 2024-04-23 | 3.970 | 4.120 | 3.960 | 4.090 | 4.090 | 6,188,100 |
| 2024-04-22 | 4.050 | 4.050 | 3.860 | 3.970 | 3.970 | 6,275,711 |
| 2024-04-19 | 4.160 | 4.190 | 4.000 | 4.060 | 4.060 | 6,793,310 |
| 2024-04-18 | 4.190 | 4.280 | 3.950 | 4.210 | 4.210 | 9,768,200 |
| 2024-04-17 | 3.760 | 4.140 | 3.710 | 4.110 | 4.110 | 10,545,100 |
| 2024-04-16 | 4.180 | 4.180 | 3.760 | 3.760 | 3.760 | 10,987,400 |
| 2024-04-15 | 4.610 | 4.660 | 4.180 | 4.180 | 4.180 | 9,466,100 |
| 2024-04-12 | 4.670 | 4.740 | 4.620 | 4.640 | 4.640 | 3,976,114 |
| 2024-04-11 | 4.680 | 4.750 | 4.530 | 4.670 | 4.670 | 6,072,600 |
| 2024-04-10 | 4.770 | 4.810 | 4.550 | 4.630 | 4.630 | 8,837,288 |
| 2024-04-09 | 4.860 | 4.950 | 4.750 | 4.810 | 4.810 | 9,512,214 |
| 2024-04-08 | 5.140 | 5.140 | 4.780 | 4.830 | 4.830 | 7,687,417 |
| 2024-04-03 | 5.180 | 5.180 | 5.030 | 5.110 | 5.110 | 4,996,400 |
| 2024-04-02 | 5.120 | 5.240 | 5.100 | 5.180 | 5.180 | 6,300,100 |
| 2024-04-01 | 5.020 | 5.140 | 5.020 | 5.140 | 5.140 | 6,700,029 |
| 2024-03-29 | 4.940 | 5.020 | 4.880 | 4.990 | 4.990 | 3,021,800 |
| 2024-03-28 | 4.880 | 4.990 | 4.800 | 4.950 | 4.950 | 6,444,500 |
| 2024-03-27 | 4.910 | 5.030 | 4.880 | 4.880 | 4.880 | 5,568,300 |
| 2024-03-26 | 4.890 | 5.050 | 4.870 | 5.000 | 5.000 | 5,446,600 |
| 2024-03-25 | 5.050 | 5.100 | 4.930 | 4.940 | 4.940 | 5,291,700 |
| 2024-03-22 | 5.170 | 5.190 | 5.000 | 5.060 | 5.060 | 5,396,600 |
| 2024-03-21 | 5.080 | 5.190 | 5.010 | 5.150 | 5.150 | 7,770,400 |
| 2024-03-20 | 5.010 | 5.080 | 5.000 | 5.070 | 5.070 | 4,160,800 |
| 2024-03-19 | 5.030 | 5.150 | 4.950 | 5.060 | 5.060 | 6,669,129 |
| 2024-03-18 | 4.930 | 5.060 | 4.880 | 5.030 | 5.030 | 7,107,400 |
| 2024-03-15 | 4.780 | 4.950 | 4.750 | 4.930 | 4.930 | 7,685,529 |
| 2024-03-14 | 4.710 | 4.940 | 4.710 | 4.860 | 4.860 | 10,401,053 |
| 2024-03-13 | 4.730 | 4.800 | 4.680 | 4.770 | 4.770 | 7,912,700 |
| 2024-03-12 | 4.570 | 4.750 | 4.530 | 4.750 | 4.750 | 7,365,665 |
| 2024-03-11 | 4.470 | 4.580 | 4.410 | 4.580 | 4.580 | 7,040,416 |
| 2024-03-08 | 4.400 | 4.490 | 4.310 | 4.470 | 4.470 | 5,519,700 |
| 2024-03-07 | 4.370 | 4.520 | 4.350 | 4.380 | 4.380 | 8,332,400 |
| 2024-03-06 | 4.240 | 4.420 | 4.220 | 4.370 | 4.370 | 6,547,661 |
| 2024-03-05 | 4.410 | 4.490 | 4.240 | 4.260 | 4.260 | 6,641,153 |
| 2024-03-04 | 4.460 | 4.500 | 4.260 | 4.450 | 4.450 | 7,268,301 |
| 2024-03-01 | 4.480 | 4.560 | 4.340 | 4.470 | 4.470 | 9,607,501 |
| 2024-02-29 | 3.940 | 4.560 | 3.940 | 4.480 | 4.480 | 15,384,100 |
| 2024-02-28 | 4.820 | 5.030 | 4.340 | 4.340 | 4.340 | 18,229,226 |
| 2024-02-27 | 4.580 | 4.830 | 4.540 | 4.820 | 4.820 | 9,200,977 |
| 2024-02-26 | 4.470 | 4.690 | 4.410 | 4.580 | 4.580 | 15,083,864 |
| 2024-02-23 | 4.230 | 4.650 | 4.230 | 4.450 | 4.450 | 15,026,913 |
| 2024-02-22 | 4.090 | 4.230 | 4.020 | 4.230 | 4.230 | 12,033,113 |
| 2024-02-21 | 4.000 | 4.240 | 3.910 | 4.060 | 4.060 | 14,581,077 |
| 2024-02-20 | 3.840 | 4.050 | 3.680 | 4.030 | 4.030 | 13,582,430 |
| 2024-02-19 | 3.550 | 3.820 | 3.420 | 3.800 | 3.800 | 21,873,237 |
| 2024-02-08 | 3.070 | 3.650 | 3.010 | 3.590 | 3.590 | 31,168,381 |
| 2024-02-07 | 3.730 | 3.730 | 3.340 | 3.340 | 3.340 | 13,568,400 |
| 2024-02-06 | 3.700 | 3.970 | 3.700 | 3.710 | 3.710 | 16,240,498 |
| 2024-02-05 | 4.500 | 4.560 | 4.110 | 4.110 | 4.110 | 5,419,118 |
| 2024-02-02 | 4.960 | 5.120 | 4.460 | 4.570 | 4.570 | 12,970,600 |
| 2024-02-01 | 5.030 | 5.130 | 4.740 | 4.960 | 4.960 | 11,495,600 |
| 2024-01-31 | 5.520 | 5.680 | 5.060 | 5.070 | 5.070 | 9,056,387 |
| 2024-01-30 | 5.730 | 5.840 | 5.500 | 5.510 | 5.510 | 6,614,800 |
| 2024-01-29 | 6.090 | 6.190 | 5.750 | 5.770 | 5.770 | 11,519,714 |
| 2024-01-26 | 6.010 | 6.430 | 6.010 | 6.130 | 6.130 | 13,698,250 |
| 2024-01-25 | 5.730 | 6.000 | 5.710 | 5.990 | 5.990 | 7,328,300 |
| 2024-01-24 | 5.540 | 5.870 | 5.420 | 5.670 | 5.670 | 11,501,100 |
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.