Bus Online Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.010	6.230	6.000	6.190	6.190	5,298,201
2023-04-28	5.910	6.120	5.860	6.100	6.100	4,794,506
2023-04-27	5.800	5.930	5.740	5.850	5.850	3,981,000
2023-04-26	5.680	5.900	5.630	5.810	5.810	4,471,300
2023-04-25	5.920	5.920	5.600	5.720	5.720	4,461,900
2023-04-24	5.900	5.960	5.750	5.950	5.950	4,463,664
2023-04-21	6.070	6.150	5.810	5.900	5.900	5,910,138
2023-04-20	6.130	6.130	5.970	6.070	6.070	4,853,150
2023-04-19	6.170	6.190	6.080	6.110	6.110	4,099,675
2023-04-18	6.310	6.340	6.170	6.170	6.170	4,754,543
2023-04-17	6.470	6.470	6.220	6.300	6.300	7,573,400
2023-04-14	6.450	6.500	6.430	6.460	6.460	3,562,800
2023-04-13	6.550	6.550	6.430	6.450	6.450	4,151,900
2023-04-12	6.450	6.610	6.440	6.550	6.550	4,044,334
2023-04-11	6.500	6.530	6.410	6.440	6.440	3,398,533
2023-04-10	6.600	6.670	6.460	6.500	6.500	6,991,000
2023-04-07	6.450	6.760	6.450	6.720	6.720	8,719,500
2023-04-06	6.550	6.560	6.380	6.450	6.450	4,992,700
2023-04-04	6.780	6.780	6.480	6.540	6.540	6,137,700
2023-04-03	6.700	6.830	6.650	6.770	6.770	5,126,700
2023-03-31	6.530	6.660	6.460	6.650	6.650	4,185,700
2023-03-30	6.600	6.640	6.420	6.490	6.490	4,303,400
2023-03-29	6.740	6.740	6.590	6.600	6.600	4,062,600
2023-03-28	6.850	6.880	6.730	6.740	6.740	3,429,400
2023-03-27	6.950	6.970	6.820	6.840	6.840	4,099,162
2023-03-24	6.900	7.000	6.830	6.960	6.960	4,602,800
2023-03-23	7.070	7.120	6.880	6.900	6.900	5,062,100
2023-03-22	6.950	7.120	6.920	7.060	7.060	4,593,300
2023-03-21	6.790	6.990	6.750	6.950	6.950	5,289,200
2023-03-20	6.920	6.940	6.780	6.800	6.800	4,274,383
2023-03-17	6.850	6.940	6.840	6.870	6.870	3,334,200
2023-03-16	7.040	7.040	6.810	6.830	6.830	4,103,200
2023-03-15	6.930	7.100	6.930	7.050	7.050	3,952,900
2023-03-14	7.150	7.160	6.850	6.900	6.900	4,321,200
2023-03-13	7.030	7.130	7.020	7.110	7.110	3,955,200
2023-03-10	7.110	7.170	7.060	7.110	7.110	3,692,700
2023-03-09	7.220	7.270	7.080	7.150	7.150	3,657,300
2023-03-08	7.010	7.230	6.960	7.220	7.220	6,954,315
2023-03-07	7.170	7.250	7.000	7.010	7.010	5,953,600
2023-03-06	7.270	7.270	7.160	7.190	7.190	4,984,041
2023-03-03	7.190	7.280	7.150	7.270	7.270	4,525,400
2023-03-02	7.220	7.300	7.170	7.190	7.190	4,832,400
2023-03-01	7.230	7.270	7.160	7.260	7.260	4,783,384
2023-02-28	7.150	7.250	7.150	7.230	7.230	4,756,703
2023-02-27	7.310	7.360	7.210	7.220	7.220	3,980,400
2023-02-24	7.350	7.380	7.180	7.260	7.260	3,984,300
2023-02-23	7.310	7.410	7.290	7.340	7.340	4,488,200
2023-02-22	7.300	7.440	7.210	7.320	7.320	6,550,461
2023-02-21	7.370	7.570	7.300	7.380	7.380	9,139,761
2023-02-20	7.240	7.250	7.120	7.240	7.240	5,927,000
2023-02-17	7.200	7.300	7.160	7.210	7.210	8,039,850
2023-02-16	7.500	7.600	7.120	7.200	7.200	12,780,332
2023-02-15	7.670	7.690	7.470	7.500	7.500	12,066,161
2023-02-14	7.700	7.830	7.660	7.730	7.730	9,868,445
2023-02-13	7.630	7.750	7.570	7.700	7.700	10,732,917
2023-02-10	7.600	7.660	7.530	7.630	7.630	7,896,100
2023-02-09	7.500	7.650	7.410	7.600	7.600	9,931,565
2023-02-08	7.670	7.760	7.540	7.550	7.550	11,969,449
2023-02-07	7.630	7.820	7.620	7.730	7.730	11,594,984
2023-02-06	7.800	7.800	7.660	7.670	7.670	11,527,050

← NewerPage 15 of 21 · 1,218 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.