Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.900 | 5.980 | 5.790 | 5.970 | 5.970 | 13,388,407 |
| 2022-11-02 | 6.040 | 6.170 | 5.890 | 6.000 | 6.000 | 18,121,006 |
| 2022-11-01 | 6.080 | 6.300 | 5.850 | 6.030 | 6.030 | 19,004,401 |
| 2022-10-31 | 5.840 | 5.970 | 5.610 | 5.810 | 5.810 | 11,995,110 |
| 2022-10-28 | 6.100 | 6.140 | 5.720 | 5.780 | 5.780 | 20,903,500 |
| 2022-10-27 | 6.140 | 6.600 | 5.970 | 6.160 | 6.160 | 34,545,695 |
| 2022-10-26 | 5.710 | 6.070 | 5.710 | 6.070 | 6.070 | 7,241,900 |
| 2022-10-25 | 5.860 | 5.870 | 5.400 | 5.520 | 5.520 | 22,715,032 |
| 2022-10-24 | 6.070 | 6.280 | 5.840 | 6.000 | 6.000 | 22,193,766 |
| 2022-10-21 | 6.130 | 6.420 | 5.980 | 6.000 | 6.000 | 28,211,270 |
| 2022-10-20 | 6.100 | 6.210 | 5.900 | 5.950 | 5.950 | 28,816,000 |
| 2022-10-19 | 6.250 | 6.720 | 6.030 | 6.370 | 6.370 | 45,835,865 |
| 2022-10-18 | 5.560 | 6.110 | 5.530 | 6.110 | 6.110 | 6,583,301 |
| 2022-10-17 | 5.360 | 5.620 | 5.330 | 5.550 | 5.550 | 9,750,200 |
| 2022-10-14 | 5.310 | 5.460 | 5.300 | 5.430 | 5.430 | 9,356,700 |
| 2022-10-13 | 5.210 | 5.400 | 5.200 | 5.300 | 5.300 | 7,091,300 |
| 2022-10-12 | 5.220 | 5.380 | 5.090 | 5.330 | 5.330 | 8,810,300 |
| 2022-10-11 | 5.260 | 5.300 | 5.020 | 5.220 | 5.220 | 9,508,800 |
| 2022-10-10 | 5.390 | 5.500 | 5.110 | 5.250 | 5.250 | 11,419,400 |
| 2022-09-30 | 5.580 | 5.610 | 5.270 | 5.350 | 5.350 | 17,281,845 |
| 2022-09-29 | 6.020 | 6.140 | 5.540 | 5.540 | 5.540 | 27,004,533 |
| 2022-09-28 | 6.530 | 6.560 | 6.150 | 6.160 | 6.160 | 26,593,576 |
| 2022-09-27 | 6.240 | 6.550 | 6.110 | 6.550 | 6.550 | 37,141,740 |
| 2022-09-26 | 6.270 | 6.700 | 6.150 | 6.570 | 6.570 | 45,809,777 |
| 2022-09-23 | 6.410 | 6.880 | 6.270 | 6.270 | 6.270 | 57,241,148 |
| 2022-09-22 | 6.900 | 6.970 | 6.400 | 6.970 | 6.970 | 66,019,846 |
| 2022-09-21 | 5.760 | 6.340 | 5.750 | 6.340 | 6.340 | 40,351,932 |
| 2022-09-20 | 5.240 | 5.760 | 5.240 | 5.760 | 5.760 | 4,852,800 |
| 2022-09-19 | 5.010 | 5.360 | 5.010 | 5.240 | 5.240 | 4,368,401 |
| 2022-09-16 | 5.700 | 5.700 | 5.310 | 5.310 | 5.310 | 5,988,412 |
| 2022-09-15 | 5.780 | 5.880 | 5.510 | 5.690 | 5.690 | 6,421,016 |
| 2022-09-14 | 5.650 | 5.800 | 5.600 | 5.740 | 5.740 | 3,681,900 |
| 2022-09-13 | 5.650 | 5.740 | 5.630 | 5.740 | 5.740 | 3,397,500 |
| 2022-09-09 | 5.670 | 5.810 | 5.610 | 5.740 | 5.740 | 4,616,000 |
| 2022-09-08 | 5.650 | 5.680 | 5.590 | 5.650 | 5.650 | 3,050,332 |
| 2022-09-07 | 5.800 | 5.800 | 5.600 | 5.660 | 5.660 | 4,752,200 |
| 2022-09-06 | 5.770 | 5.880 | 5.730 | 5.810 | 5.810 | 4,357,885 |
| 2022-09-05 | 5.750 | 5.780 | 5.650 | 5.760 | 5.760 | 3,172,100 |
| 2022-09-02 | 5.760 | 5.890 | 5.710 | 5.760 | 5.760 | 5,104,600 |
| 2022-09-01 | 5.800 | 6.000 | 5.700 | 5.840 | 5.840 | 6,142,710 |
| 2022-08-31 | 5.910 | 5.980 | 5.800 | 5.800 | 5.800 | 4,061,701 |
| 2022-08-30 | 5.880 | 5.990 | 5.810 | 5.870 | 5.870 | 4,881,601 |
| 2022-08-29 | 5.700 | 5.870 | 5.620 | 5.870 | 5.870 | 3,774,500 |
| 2022-08-26 | 5.900 | 5.930 | 5.750 | 5.790 | 5.790 | 4,053,000 |
| 2022-08-25 | 5.960 | 5.980 | 5.770 | 5.900 | 5.900 | 4,941,601 |
| 2022-08-24 | 6.180 | 6.220 | 5.880 | 5.960 | 5.960 | 7,955,259 |
| 2022-08-23 | 6.000 | 6.170 | 5.890 | 6.170 | 6.170 | 9,814,259 |
| 2022-08-22 | 5.930 | 6.030 | 5.880 | 6.000 | 6.000 | 4,022,400 |
| 2022-08-19 | 6.020 | 6.060 | 5.910 | 5.960 | 5.960 | 4,453,500 |
| 2022-08-18 | 6.090 | 6.180 | 5.950 | 6.020 | 6.020 | 7,274,400 |
| 2022-08-17 | 6.170 | 6.250 | 6.080 | 6.120 | 6.120 | 6,843,200 |
| 2022-08-16 | 6.050 | 6.270 | 6.020 | 6.190 | 6.190 | 7,687,700 |
| 2022-08-15 | 6.110 | 6.190 | 6.050 | 6.080 | 6.080 | 5,038,100 |
| 2022-08-12 | 6.120 | 6.180 | 6.020 | 6.080 | 6.080 | 5,438,500 |
| 2022-08-11 | 6.250 | 6.270 | 6.080 | 6.120 | 6.120 | 7,282,000 |
| 2022-08-10 | 6.300 | 6.410 | 6.110 | 6.190 | 6.190 | 11,081,701 |
| 2022-08-09 | 6.210 | 6.210 | 6.060 | 6.130 | 6.130 | 4,035,824 |
| 2022-08-08 | 5.980 | 6.550 | 5.910 | 6.200 | 6.200 | 7,822,459 |
| 2022-08-05 | 5.960 | 6.060 | 5.850 | 5.950 | 5.950 | 4,468,800 |
| 2022-08-04 | 5.820 | 6.000 | 5.730 | 5.970 | 5.970 | 4,483,159 |
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.