Bus Online Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.720	5.780	5.360	5.480	5.480	11,481,442
2024-01-22	6.080	6.100	5.610	5.720	5.720	7,582,029
2024-01-19	6.140	6.270	6.080	6.100	6.100	5,544,113
2024-01-18	6.320	6.390	5.910	6.110	6.110	8,169,600
2024-01-17	6.440	6.490	6.300	6.300	6.300	5,519,700
2024-01-16	6.550	6.650	6.320	6.410	6.410	5,337,100
2024-01-15	6.480	6.580	6.420	6.550	6.550	5,856,200
2024-01-12	6.590	6.660	6.450	6.480	6.480	4,306,600
2024-01-11	6.470	6.630	6.460	6.600	6.600	4,274,100
2024-01-10	6.550	6.620	6.460	6.480	6.480	4,660,600
2024-01-09	6.510	6.670	6.460	6.550	6.550	5,114,100
2024-01-08	6.620	6.690	6.510	6.510	6.510	4,399,100
2024-01-05	6.730	6.730	6.550	6.560	6.560	4,592,300
2024-01-04	6.700	6.740	6.620	6.730	6.730	5,124,877
2024-01-03	6.670	6.730	6.630	6.700	6.700	5,271,400
2024-01-02	6.600	6.700	6.540	6.670	6.670	4,672,000
2023-12-29	6.520	6.590	6.450	6.580	6.580	5,352,500
2023-12-28	6.340	6.470	6.200	6.450	6.450	4,064,392
2023-12-27	6.340	6.430	6.250	6.320	6.320	4,431,900
2023-12-26	6.420	6.420	6.260	6.300	6.300	4,206,000
2023-12-25	6.470	6.530	6.310	6.380	6.380	5,390,001
2023-12-22	6.700	6.700	6.440	6.480	6.480	5,391,000
2023-12-21	6.540	6.690	6.490	6.670	6.670	5,275,890
2023-12-20	6.620	6.670	6.540	6.560	6.560	4,139,418
2023-12-19	6.630	6.680	6.460	6.570	6.570	4,268,100
2023-12-18	6.670	6.770	6.550	6.630	6.630	6,587,419
2023-12-15	6.710	6.790	6.670	6.690	6.690	3,861,400
2023-12-14	6.720	6.740	6.630	6.680	6.680	4,158,900
2023-12-13	6.650	6.730	6.560	6.640	6.640	5,510,600
2023-12-12	6.430	6.680	6.390	6.660	6.660	5,822,450
2023-12-11	6.350	6.500	6.200	6.440	6.440	7,503,500
2023-12-08	6.720	6.820	6.400	6.400	6.400	9,680,177
2023-12-07	6.690	6.800	6.640	6.770	6.770	5,018,500
2023-12-06	6.650	6.760	6.600	6.720	6.720	4,182,600
2023-12-05	6.740	6.740	6.640	6.650	6.650	3,341,800
2023-12-04	6.660	6.760	6.620	6.740	6.740	4,517,400
2023-12-01	6.650	6.760	6.610	6.660	6.660	4,987,068
2023-11-30	6.660	6.710	6.580	6.660	6.660	3,838,768
2023-11-29	6.640	6.730	6.620	6.650	6.650	3,596,700
2023-11-28	6.670	6.740	6.630	6.700	6.700	3,560,200
2023-11-27	6.650	6.790	6.610	6.660	6.660	5,659,200
2023-11-24	6.790	6.850	6.690	6.730	6.730	4,983,200
2023-11-23	6.780	6.840	6.660	6.800	6.800	5,697,200
2023-11-22	6.710	6.860	6.690	6.700	6.700	4,775,184
2023-11-21	6.690	6.880	6.690	6.750	6.750	6,172,200
2023-11-20	6.630	6.700	6.580	6.680	6.680	4,543,000
2023-11-17	6.590	6.660	6.560	6.580	6.580	3,510,100
2023-11-16	6.640	6.640	6.560	6.620	6.620	3,064,798
2023-11-15	6.640	6.690	6.590	6.600	6.600	4,106,500
2023-11-14	6.610	6.650	6.560	6.610	6.610	3,218,200
2023-11-13	6.520	6.630	6.500	6.600	6.600	3,410,900
2023-11-10	6.500	6.560	6.440	6.520	6.520	3,361,600
2023-11-09	6.580	6.600	6.460	6.520	6.520	3,645,000
2023-11-08	6.540	6.630	6.490	6.530	6.530	4,211,900
2023-11-07	6.480	6.540	6.410	6.530	6.530	3,787,000
2023-11-06	6.300	6.490	6.300	6.480	6.480	4,797,900
2023-11-03	6.380	6.440	6.310	6.310	6.310	4,449,500
2023-11-02	6.320	6.440	6.300	6.400	6.400	3,816,900
2023-11-01	6.280	6.380	6.280	6.350	6.350	3,550,468
2023-10-31	6.280	6.320	6.180	6.280	6.280	3,864,300

← NewerPage 12 of 21 · 1,217 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.