Bus Online Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.130	6.280	6.120	6.250	6.250	4,003,315
2023-10-27	6.100	6.200	6.030	6.150	6.150	3,299,141
2023-10-26	6.110	6.150	6.010	6.090	6.090	3,927,240
2023-10-25	6.120	6.160	6.050	6.120	6.120	4,237,440
2023-10-24	5.750	6.070	5.750	6.060	6.060	5,847,960
2023-10-23	5.890	5.960	5.700	5.730	5.730	5,579,201
2023-10-20	5.830	5.980	5.780	5.910	5.910	4,139,500
2023-10-19	5.860	5.920	5.760	5.830	5.830	3,354,800
2023-10-18	5.970	6.000	5.790	5.830	5.830	3,702,600
2023-10-17	5.970	6.100	5.940	5.960	5.960	4,260,900
2023-10-16	5.980	6.030	5.920	5.940	5.940	3,424,500
2023-10-13	6.070	6.100	5.910	5.980	5.980	4,693,800
2023-10-12	6.130	6.180	6.030	6.080	6.080	3,693,001
2023-10-11	6.140	6.200	6.050	6.130	6.130	4,256,000
2023-10-10	6.140	6.240	6.100	6.160	6.160	3,040,902
2023-10-09	6.330	6.330	6.050	6.140	6.140	5,940,400
2023-09-28	6.160	6.330	6.160	6.300	6.300	4,407,718
2023-09-27	6.110	6.220	6.110	6.160	6.160	3,475,843
2023-09-26	6.180	6.200	6.100	6.110	6.110	3,363,500
2023-09-25	6.330	6.330	6.130	6.200	6.200	4,826,290
2023-09-22	6.220	6.340	6.190	6.340	6.340	2,808,460
2023-09-21	6.260	6.420	6.240	6.260	6.260	4,358,401
2023-09-20	6.280	6.380	6.260	6.300	6.300	2,967,000
2023-09-19	6.320	6.440	6.260	6.270	6.270	4,080,861
2023-09-18	6.220	6.340	6.120	6.320	6.320	4,355,400
2023-09-15	6.240	6.270	6.150	6.240	6.240	3,086,000
2023-09-14	6.200	6.250	6.120	6.180	6.180	3,960,200
2023-09-13	6.230	6.270	6.140	6.240	6.240	4,418,300
2023-09-12	6.290	6.340	6.230	6.250	6.250	3,465,600
2023-09-11	6.330	6.400	6.190	6.320	6.320	5,131,500
2023-09-08	6.420	6.500	6.290	6.300	6.300	5,689,700
2023-09-07	6.540	6.640	6.430	6.450	6.450	5,712,500
2023-09-06	6.470	6.640	6.420	6.560	6.560	8,516,620
2023-09-05	6.630	6.690	6.450	6.500	6.500	11,050,600
2023-09-04	6.490	6.920	6.490	6.730	6.730	14,205,757
2023-09-01	6.560	6.690	6.420	6.460	6.460	7,971,900
2023-08-31	6.510	6.680	6.410	6.420	6.420	6,867,857
2023-08-30	6.630	6.700	6.550	6.560	6.560	9,161,399
2023-08-29	6.350	6.720	6.310	6.720	6.720	16,018,288
2023-08-28	6.690	6.700	6.170	6.350	6.350	13,839,900
2023-08-25	6.140	6.210	6.060	6.100	6.100	7,007,000
2023-08-24	6.190	6.220	6.040	6.140	6.140	4,535,300
2023-08-23	6.230	6.270	6.060	6.080	6.080	4,837,300
2023-08-22	6.330	6.370	6.180	6.270	6.270	5,238,700
2023-08-21	6.300	6.410	6.240	6.320	6.320	5,297,300
2023-08-18	6.420	6.510	6.310	6.320	6.320	6,161,600
2023-08-17	6.370	6.500	6.270	6.410	6.410	5,875,100
2023-08-16	6.290	6.520	6.240	6.420	6.420	8,363,587
2023-08-15	6.390	6.430	6.140	6.240	6.240	8,658,113
2023-08-14	6.290	6.520	6.260	6.400	6.400	9,717,300
2023-08-11	6.510	6.860	6.450	6.490	6.490	13,425,601
2023-08-10	6.410	6.470	6.330	6.440	6.440	6,891,500
2023-08-09	6.580	6.680	6.370	6.400	6.400	11,015,701
2023-08-08	6.690	6.780	6.530	6.550	6.550	10,167,303
2023-08-07	6.810	6.920	6.670	6.720	6.720	16,141,804
2023-08-04	7.210	7.280	6.980	7.010	7.010	18,383,800
2023-08-03	7.080	7.200	6.910	7.170	7.170	19,219,200
2023-08-02	7.010	7.380	6.950	7.190	7.190	26,069,597
2023-08-01	7.000	7.170	6.880	7.050	7.050	19,150,600
2023-07-31	7.130	7.340	7.080	7.110	7.110	36,447,897

← NewerPage 13 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.