Bus Online Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.570	6.590	6.370	6.410	6.410	9,913,454
2026-04-21	6.530	6.600	6.480	6.570	6.570	10,308,600
2026-04-20	6.500	6.550	6.300	6.530	6.530	11,180,300
2026-04-17	6.580	6.580	6.440	6.500	6.500	11,185,400
2026-04-16	6.400	6.560	6.320	6.530	6.530	13,871,000
2026-04-15	6.630	6.660	6.340	6.380	6.380	17,224,825
2026-04-14	6.570	6.650	6.450	6.610	6.610	25,570,863
2026-04-13	6.340	6.870	6.180	6.490	6.490	38,024,450
2026-04-10	6.400	6.440	6.240	6.260	6.260	24,565,200
2026-04-09	6.600	6.740	6.290	6.400	6.400	43,989,175
2026-04-08	6.360	6.830	6.350	6.830	6.830	14,780,200
2026-04-07	6.020	6.250	6.000	6.210	6.210	12,529,000
2026-04-03	6.290	6.290	5.980	6.060	6.060	12,254,400
2026-04-02	6.530	6.580	6.170	6.280	6.280	12,750,100
2026-04-01	6.840	6.870	6.460	6.520	6.520	13,446,605
2026-03-31	6.870	6.950	6.630	6.640	6.640	10,850,200
2026-03-30	6.660	6.870	6.600	6.830	6.830	11,504,500
2026-03-27	6.520	6.720	6.470	6.690	6.690	8,273,600
2026-03-26	6.680	6.840	6.540	6.600	6.600	10,782,800
2026-03-25	6.490	6.700	6.450	6.680	6.680	14,250,001
2026-03-24	6.100	6.450	6.030	6.450	6.450	17,844,100
2026-03-23	6.230	6.360	5.870	5.940	5.940	20,819,950
2026-03-20	6.740	6.850	6.300	6.300	6.300	21,842,400
2026-03-19	7.010	7.080	6.690	6.740	6.740	10,488,100
2026-03-18	7.020	7.100	6.960	7.060	7.060	8,736,505
2026-03-17	7.130	7.360	6.980	6.990	6.990	11,451,900
2026-03-16	7.070	7.180	7.000	7.090	7.090	7,685,501
2026-03-13	7.120	7.200	7.040	7.060	7.060	7,670,701
2026-03-12	7.190	7.330	7.010	7.050	7.050	8,373,800
2026-03-11	7.230	7.300	7.140	7.200	7.200	8,425,050
2026-03-10	7.050	7.250	7.010	7.210	7.210	8,505,361
2026-03-09	6.990	7.070	6.820	7.010	7.010	10,906,106
2026-03-06	6.760	7.090	6.730	7.080	7.080	9,566,701
2026-03-05	6.800	6.950	6.750	6.790	6.790	9,300,235
2026-03-04	6.600	6.740	6.520	6.660	6.660	11,081,711
2026-03-03	6.970	7.020	6.690	6.700	6.700	13,621,000
2026-03-02	7.070	7.150	6.790	6.970	6.970	14,268,501
2026-02-27	7.160	7.190	7.060	7.170	7.170	7,847,701
2026-02-26	7.270	7.310	7.110	7.150	7.150	7,726,900
2026-02-25	7.250	7.350	7.200	7.270	7.270	8,875,700
2026-02-24	7.100	7.270	7.040	7.250	7.250	10,673,800
2026-02-13	7.060	7.130	7.010	7.040	7.040	7,980,277
2026-02-12	7.230	7.260	7.020	7.060	7.060	11,009,800
2026-02-11	7.230	7.310	7.200	7.240	7.240	10,858,592
2026-02-10	7.320	7.380	7.190	7.220	7.220	12,638,801
2026-02-09	7.420	7.460	7.250	7.330	7.330	15,340,300
2026-02-06	7.260	7.500	7.160	7.280	7.280	20,440,800
2026-02-05	7.220	7.440	7.190	7.280	7.280	19,738,000
2026-02-04	7.250	7.480	7.150	7.240	7.240	25,061,108
2026-02-03	7.180	7.280	7.050	7.120	7.120	28,466,950
2026-02-02	6.920	7.290	6.920	6.970	6.970	36,260,495
2026-01-30	6.610	6.780	6.550	6.780	6.780	17,955,300
2026-01-29	6.650	6.880	6.530	6.670	6.670	18,803,400
2026-01-28	6.730	6.830	6.620	6.650	6.650	12,401,513
2026-01-27	6.800	6.810	6.500	6.750	6.750	16,080,510
2026-01-26	6.740	6.930	6.610	6.820	6.820	19,587,402
2026-01-23	6.830	6.850	6.720	6.790	6.790	14,396,800
2026-01-22	6.740	6.850	6.640	6.810	6.810	16,898,100
2026-01-21	6.660	6.730	6.560	6.730	6.730	19,043,900
2026-01-20	6.590	6.750	6.500	6.720	6.720	24,386,101

← NewerPage 3 of 5 · 243 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.