Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.010 | 8.020 | 7.850 | 7.880 | 7.880 | 17,051,884 |
| 2023-02-02 | 7.880 | 8.110 | 7.660 | 8.100 | 8.100 | 30,562,984 |
| 2023-02-01 | 7.730 | 7.900 | 7.600 | 7.890 | 7.890 | 20,072,501 |
| 2023-01-31 | 7.790 | 7.850 | 7.600 | 7.790 | 7.790 | 23,368,565 |
| 2023-01-30 | 8.110 | 8.160 | 7.950 | 8.000 | 8.000 | 20,318,100 |
| 2023-01-20 | 7.850 | 7.990 | 7.770 | 7.980 | 7.980 | 13,429,300 |
| 2023-01-19 | 7.810 | 7.900 | 7.680 | 7.820 | 7.820 | 17,555,000 |
| 2023-01-18 | 8.250 | 8.350 | 7.910 | 7.970 | 7.970 | 27,436,100 |
| 2023-01-17 | 8.000 | 8.490 | 7.810 | 8.350 | 8.350 | 40,716,500 |
| 2023-01-16 | 8.060 | 8.100 | 7.800 | 8.100 | 8.100 | 30,251,834 |
| 2023-01-13 | 8.050 | 8.090 | 7.800 | 7.950 | 7.950 | 30,339,305 |
| 2023-01-12 | 8.070 | 8.450 | 7.920 | 8.060 | 8.060 | 60,295,526 |
| 2023-01-11 | 7.460 | 8.070 | 7.400 | 8.070 | 8.070 | 34,407,432 |
| 2023-01-10 | 7.490 | 7.570 | 7.340 | 7.340 | 7.340 | 16,697,600 |
| 2023-01-09 | 7.410 | 7.520 | 7.340 | 7.420 | 7.420 | 14,300,534 |
| 2023-01-06 | 7.860 | 7.980 | 7.500 | 7.520 | 7.520 | 26,570,100 |
| 2023-01-05 | 7.640 | 7.890 | 7.600 | 7.700 | 7.700 | 34,369,988 |
| 2023-01-04 | 7.290 | 8.060 | 7.220 | 7.790 | 7.790 | 51,847,503 |
| 2023-01-03 | 7.080 | 7.330 | 7.040 | 7.330 | 7.330 | 17,363,103 |
| 2022-12-30 | 7.140 | 7.220 | 7.010 | 7.160 | 7.160 | 14,185,900 |
| 2022-12-29 | 7.280 | 7.320 | 7.060 | 7.090 | 7.090 | 17,765,984 |
| 2022-12-28 | 7.480 | 7.580 | 7.200 | 7.320 | 7.320 | 22,703,301 |
| 2022-12-27 | 7.490 | 7.660 | 7.350 | 7.510 | 7.510 | 30,602,526 |
| 2022-12-26 | 7.220 | 7.800 | 7.220 | 7.650 | 7.650 | 40,732,208 |
| 2022-12-23 | 7.190 | 7.860 | 7.110 | 7.450 | 7.450 | 56,243,890 |
| 2022-12-22 | 6.660 | 7.220 | 6.660 | 7.220 | 7.220 | 16,069,258 |
| 2022-12-21 | 6.760 | 6.790 | 6.510 | 6.560 | 6.560 | 12,808,300 |
| 2022-12-20 | 7.020 | 7.100 | 6.650 | 6.770 | 6.770 | 17,711,698 |
| 2022-12-19 | 6.880 | 7.240 | 6.800 | 7.140 | 7.140 | 23,194,051 |
| 2022-12-16 | 6.920 | 7.090 | 6.760 | 6.970 | 6.970 | 21,151,475 |
| 2022-12-15 | 6.750 | 6.930 | 6.700 | 6.900 | 6.900 | 15,113,416 |
| 2022-12-14 | 6.800 | 6.870 | 6.680 | 6.800 | 6.800 | 14,535,063 |
| 2022-12-13 | 6.750 | 6.990 | 6.750 | 6.880 | 6.880 | 18,443,298 |
| 2022-12-12 | 7.090 | 7.110 | 6.750 | 6.800 | 6.800 | 26,375,394 |
| 2022-12-09 | 7.120 | 7.480 | 7.060 | 7.270 | 7.270 | 34,216,385 |
| 2022-12-08 | 6.950 | 7.210 | 6.840 | 7.140 | 7.140 | 30,401,851 |
| 2022-12-07 | 6.990 | 7.010 | 6.840 | 6.950 | 6.950 | 14,099,045 |
| 2022-12-06 | 7.100 | 7.120 | 6.880 | 6.940 | 6.940 | 25,204,316 |
| 2022-12-05 | 7.130 | 7.240 | 7.090 | 7.170 | 7.170 | 22,679,079 |
| 2022-12-02 | 7.190 | 7.200 | 7.030 | 7.070 | 7.070 | 28,655,900 |
| 2022-12-01 | 7.510 | 7.690 | 7.290 | 7.400 | 7.400 | 46,266,618 |
| 2022-11-30 | 7.630 | 8.490 | 7.580 | 7.890 | 7.890 | 63,985,443 |
| 2022-11-29 | 7.700 | 7.890 | 7.410 | 7.720 | 7.720 | 52,898,304 |
| 2022-11-28 | 7.140 | 7.490 | 7.080 | 7.230 | 7.230 | 34,287,018 |
| 2022-11-25 | 7.320 | 7.790 | 7.320 | 7.500 | 7.500 | 47,637,672 |
| 2022-11-24 | 7.350 | 7.750 | 7.300 | 7.300 | 7.300 | 50,229,560 |
| 2022-11-23 | 7.130 | 7.270 | 7.020 | 7.190 | 7.190 | 35,591,648 |
| 2022-11-22 | 8.010 | 8.200 | 7.290 | 7.290 | 7.290 | 59,522,731 |
| 2022-11-21 | 8.510 | 8.560 | 8.100 | 8.100 | 8.100 | 44,755,801 |
| 2022-11-18 | 9.500 | 9.980 | 8.680 | 9.000 | 9.000 | 82,393,722 |
| 2022-11-17 | 8.430 | 9.640 | 8.210 | 9.640 | 9.640 | 93,415,670 |
| 2022-11-16 | 8.330 | 8.760 | 7.960 | 8.760 | 8.760 | 77,748,103 |
| 2022-11-15 | 7.950 | 7.960 | 7.720 | 7.960 | 7.960 | 30,272,980 |
| 2022-11-14 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 4,691,901 |
| 2022-11-11 | 6.060 | 6.580 | 6.020 | 6.580 | 6.580 | 21,735,471 |
| 2022-11-10 | 6.010 | 6.200 | 5.980 | 5.980 | 5.980 | 14,642,500 |
| 2022-11-09 | 6.060 | 6.440 | 6.040 | 6.120 | 6.120 | 20,871,787 |
| 2022-11-08 | 6.060 | 6.080 | 5.860 | 6.040 | 6.040 | 12,997,684 |
| 2022-11-07 | 5.950 | 6.090 | 5.910 | 6.090 | 6.090 | 15,531,905 |
| 2022-11-04 | 5.950 | 6.050 | 5.870 | 5.970 | 5.970 | 15,554,202 |
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.