Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.400 | 4.460 | 4.030 | 4.380 | 4.380 | 19,242,401 |
| 2026-07-20 | 4.700 | 4.840 | 4.300 | 4.420 | 4.420 | 14,255,458 |
| 2026-07-17 | 4.920 | 5.100 | 4.570 | 4.690 | 4.690 | 13,780,018 |
| 2026-07-16 | 4.880 | 5.050 | 4.820 | 4.960 | 4.960 | 8,748,740 |
| 2026-07-15 | 4.820 | 4.960 | 4.760 | 4.910 | 4.910 | 9,596,165 |
| 2026-07-14 | 4.690 | 4.850 | 4.570 | 4.820 | 4.820 | 10,597,940 |
| 2026-07-13 | 4.840 | 4.910 | 4.650 | 4.670 | 4.670 | 13,126,100 |
| 2026-07-10 | 4.770 | 4.990 | 4.690 | 4.860 | 4.860 | 12,655,900 |
| 2026-07-09 | 4.800 | 4.870 | 4.600 | 4.770 | 4.770 | 8,780,430 |
| 2026-07-08 | 4.840 | 4.950 | 4.720 | 4.810 | 4.810 | 8,644,321 |
| 2026-07-07 | 5.020 | 5.070 | 4.830 | 4.840 | 4.840 | 10,220,900 |
| 2026-07-06 | 5.140 | 5.200 | 5.010 | 5.070 | 5.070 | 9,662,900 |
| 2026-07-03 | 5.090 | 5.200 | 4.950 | 5.140 | 5.140 | 11,799,200 |
| 2026-07-02 | 5.030 | 5.230 | 4.990 | 5.020 | 5.020 | 13,603,950 |
| 2026-07-01 | 4.920 | 5.120 | 4.870 | 5.030 | 5.030 | 13,333,295 |
| 2026-06-30 | 4.910 | 5.060 | 4.810 | 4.900 | 4.900 | 11,427,429 |
| 2026-06-29 | 4.890 | 4.950 | 4.620 | 4.920 | 4.920 | 16,013,900 |
| 2026-06-26 | 4.980 | 5.060 | 4.790 | 4.900 | 4.900 | 15,414,882 |
| 2026-06-25 | 5.100 | 5.180 | 4.970 | 5.050 | 5.050 | 14,700,218 |
| 2026-06-24 | 5.510 | 5.560 | 5.130 | 5.180 | 5.180 | 13,547,500 |
| 2026-06-23 | 5.330 | 5.640 | 5.290 | 5.490 | 5.490 | 14,308,300 |
| 2026-06-22 | 5.240 | 5.350 | 5.010 | 5.320 | 5.320 | 12,863,784 |
| 2026-06-18 | 5.310 | 5.340 | 5.150 | 5.290 | 5.290 | 10,871,701 |
| 2026-06-17 | 5.530 | 5.530 | 5.300 | 5.340 | 5.340 | 10,819,450 |
| 2026-06-16 | 5.530 | 5.590 | 5.370 | 5.520 | 5.520 | 9,833,000 |
| 2026-06-15 | 5.690 | 5.900 | 5.500 | 5.530 | 5.530 | 12,200,757 |
| 2026-06-12 | 5.580 | 5.730 | 5.530 | 5.690 | 5.690 | 10,458,400 |
| 2026-06-11 | 5.590 | 5.690 | 5.420 | 5.530 | 5.530 | 9,491,210 |
| 2026-06-10 | 5.690 | 5.760 | 5.470 | 5.630 | 5.630 | 8,394,900 |
| 2026-06-09 | 5.700 | 5.830 | 5.590 | 5.690 | 5.690 | 12,152,610 |
| 2026-06-08 | 5.680 | 6.050 | 5.510 | 5.630 | 5.630 | 12,995,976 |
| 2026-06-05 | 5.730 | 6.000 | 5.630 | 5.900 | 5.900 | 12,723,399 |
| 2026-06-04 | 5.830 | 5.880 | 5.640 | 5.740 | 5.740 | 11,125,895 |
| 2026-06-03 | 5.980 | 6.010 | 5.760 | 5.830 | 5.830 | 11,349,255 |
| 2026-06-02 | 6.220 | 6.320 | 5.950 | 5.960 | 5.960 | 13,638,100 |
| 2026-06-01 | 6.010 | 6.290 | 5.910 | 6.250 | 6.250 | 12,441,001 |
| 2026-05-29 | 6.290 | 6.410 | 6.010 | 6.090 | 6.090 | 11,872,699 |
| 2026-05-28 | 6.280 | 6.380 | 6.130 | 6.300 | 6.300 | 10,281,739 |
| 2026-05-27 | 6.430 | 6.490 | 6.010 | 6.300 | 6.300 | 12,406,577 |
| 2026-05-26 | 6.500 | 6.570 | 6.370 | 6.430 | 6.430 | 12,272,200 |
| 2026-05-25 | 6.640 | 6.760 | 6.450 | 6.530 | 6.530 | 11,722,451 |
| 2026-05-22 | 6.510 | 6.690 | 6.350 | 6.610 | 6.610 | 13,480,700 |
| 2026-05-21 | 6.900 | 6.970 | 6.450 | 6.510 | 6.510 | 11,630,900 |
| 2026-05-20 | 6.900 | 7.110 | 6.820 | 6.870 | 6.870 | 10,317,900 |
| 2026-05-19 | 6.960 | 7.040 | 6.780 | 6.880 | 6.880 | 8,355,500 |
| 2026-05-18 | 6.870 | 7.000 | 6.760 | 6.980 | 6.980 | 10,134,900 |
| 2026-05-15 | 6.950 | 6.990 | 6.750 | 6.810 | 6.810 | 8,456,409 |
| 2026-05-14 | 7.030 | 7.080 | 6.910 | 6.950 | 6.950 | 9,105,350 |
| 2026-05-13 | 7.080 | 7.120 | 6.930 | 6.960 | 6.960 | 9,580,010 |
| 2026-05-12 | 7.170 | 7.260 | 7.060 | 7.100 | 7.100 | 10,427,250 |
| 2026-05-11 | 7.170 | 7.300 | 7.110 | 7.190 | 7.190 | 10,055,900 |
| 2026-05-08 | 7.110 | 7.280 | 7.110 | 7.190 | 7.190 | 10,473,400 |
| 2026-05-07 | 7.170 | 7.350 | 7.070 | 7.100 | 7.100 | 16,798,100 |
| 2026-05-06 | 7.210 | 7.340 | 7.060 | 7.160 | 7.160 | 23,440,644 |
| 2026-04-30 | 6.840 | 7.330 | 6.830 | 7.220 | 7.220 | 20,138,977 |
| 2026-04-29 | 6.680 | 6.930 | 6.650 | 6.880 | 6.880 | 12,441,537 |
| 2026-04-28 | 6.640 | 6.770 | 6.600 | 6.700 | 6.700 | 12,915,237 |
| 2026-04-27 | 6.450 | 6.660 | 6.380 | 6.630 | 6.630 | 13,424,000 |
| 2026-04-24 | 6.270 | 6.440 | 6.180 | 6.350 | 6.350 | 11,608,954 |
| 2026-04-23 | 6.430 | 6.430 | 6.210 | 6.320 | 6.320 | 11,752,763 |
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.