Bus Online Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.930	7.130	6.850	6.940	6.940	23,551,400
2023-07-27	6.830	7.250	6.690	6.950	6.950	32,800,800
2023-07-26	6.870	7.370	6.820	7.030	7.030	43,075,300
2023-07-25	6.520	7.110	6.510	6.940	6.940	34,654,969
2023-07-24	6.590	6.650	6.430	6.490	6.490	12,072,700
2023-07-21	6.420	6.690	6.420	6.590	6.590	16,764,300
2023-07-20	6.370	6.630	6.360	6.490	6.490	12,542,700
2023-07-19	6.340	6.500	6.290	6.420	6.420	5,647,760
2023-07-18	6.380	6.400	6.250	6.340	6.340	3,191,400
2023-07-17	6.330	6.370	6.210	6.370	6.370	4,670,600
2023-07-14	6.360	6.450	6.340	6.390	6.390	4,768,900
2023-07-13	6.250	6.660	6.250	6.420	6.420	9,071,800
2023-07-12	6.440	6.440	6.240	6.240	6.240	6,261,175
2023-07-11	6.490	6.550	6.360	6.400	6.400	5,915,300
2023-07-10	6.410	6.440	6.320	6.400	6.400	5,452,575
2023-07-07	6.430	6.580	6.360	6.430	6.430	7,335,400
2023-07-06	6.390	6.520	6.320	6.480	6.480	9,446,900
2023-07-05	6.430	6.510	6.380	6.410	6.410	7,200,800
2023-07-04	6.440	6.510	6.310	6.430	6.430	8,602,601
2023-07-03	6.400	6.500	6.370	6.490	6.490	9,216,301
2023-06-30	6.300	6.600	6.300	6.400	6.400	13,424,700
2023-06-29	6.390	6.510	6.260	6.360	6.360	10,234,400
2023-06-28	6.400	6.450	6.300	6.370	6.370	13,826,301
2023-06-27	5.840	6.380	5.840	6.380	6.380	16,214,301
2023-06-26	6.060	6.090	5.800	5.800	5.800	8,544,447
2023-06-21	6.230	6.380	6.100	6.110	6.110	8,283,747
2023-06-20	6.210	6.590	6.140	6.320	6.320	14,152,500
2023-06-19	6.140	6.260	6.080	6.260	6.260	9,046,900
2023-06-16	6.120	6.290	6.100	6.220	6.220	10,633,043
2023-06-15	6.200	6.240	6.060	6.180	6.180	13,084,643
2023-06-14	6.400	6.450	6.230	6.260	6.260	12,656,000
2023-06-13	6.410	6.610	6.350	6.420	6.420	14,917,800
2023-06-12	6.420	6.520	6.300	6.490	6.490	18,421,744
2023-06-09	6.610	6.670	6.380	6.420	6.420	27,517,165
2023-06-08	6.670	6.930	6.440	6.920	6.920	46,880,545
2023-06-07	6.030	6.670	6.030	6.670	6.670	10,824,731
2023-06-06	6.130	6.240	6.050	6.060	6.060	5,770,500
2023-06-05	6.150	6.150	6.010	6.130	6.130	4,973,804
2023-06-02	5.870	6.200	5.860	6.130	6.130	7,001,121
2023-06-01	5.860	5.970	5.790	5.860	5.860	5,086,800
2023-05-31	6.020	6.040	5.880	5.880	5.880	3,077,600
2023-05-30	6.000	6.040	5.880	6.040	6.040	3,687,718
2023-05-29	6.110	6.150	5.960	5.990	5.990	3,976,200
2023-05-26	6.100	6.170	6.000	6.110	6.110	2,579,798
2023-05-25	6.090	6.140	6.010	6.140	6.140	3,206,500
2023-05-24	6.150	6.200	6.080	6.080	6.080	2,626,500
2023-05-23	6.180	6.230	6.120	6.170	6.170	2,802,400
2023-05-22	6.140	6.220	6.130	6.190	6.190	3,002,572
2023-05-19	6.110	6.200	6.060	6.160	6.160	2,642,300
2023-05-18	6.170	6.200	6.100	6.150	6.150	3,354,764
2023-05-17	6.020	6.160	6.000	6.130	6.130	3,439,000
2023-05-16	6.110	6.150	6.000	6.020	6.020	2,561,800
2023-05-15	6.170	6.180	6.010	6.120	6.120	2,735,400
2023-05-12	6.170	6.270	6.130	6.130	6.130	3,155,300
2023-05-11	6.090	6.220	6.040	6.160	6.160	4,403,800
2023-05-10	6.050	6.110	5.990	6.070	6.070	3,627,710
2023-05-09	6.080	6.160	6.000	6.010	6.010	4,650,630
2023-05-08	6.180	6.240	5.950	6.080	6.080	7,328,847
2023-05-05	6.210	6.300	6.100	6.200	6.200	6,162,710
2023-05-04	6.010	6.230	6.000	6.190	6.190	5,298,201

← NewerPage 14 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.