Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.300 | 6.590 | 6.280 | 6.580 | 6.580 | 20,060,000 |
| 2026-01-16 | 6.430 | 6.450 | 6.280 | 6.320 | 6.320 | 13,264,000 |
| 2026-01-15 | 6.440 | 6.480 | 6.310 | 6.410 | 6.410 | 18,830,402 |
| 2026-01-14 | 6.570 | 6.610 | 6.370 | 6.450 | 6.450 | 27,143,300 |
| 2026-01-13 | 6.550 | 6.840 | 6.460 | 6.570 | 6.570 | 33,868,013 |
| 2026-01-12 | 6.410 | 6.570 | 6.370 | 6.530 | 6.530 | 25,350,213 |
| 2026-01-09 | 6.330 | 6.400 | 6.260 | 6.380 | 6.380 | 18,013,300 |
| 2026-01-08 | 6.260 | 6.340 | 6.140 | 6.330 | 6.330 | 19,452,307 |
| 2026-01-07 | 6.350 | 6.480 | 6.230 | 6.260 | 6.260 | 20,857,000 |
| 2026-01-06 | 6.370 | 6.380 | 6.260 | 6.270 | 6.270 | 22,972,650 |
| 2026-01-05 | 6.080 | 6.440 | 6.080 | 6.340 | 6.340 | 37,921,199 |
| 2025-12-31 | 6.270 | 6.340 | 5.980 | 6.080 | 6.080 | 29,113,700 |
| 2025-12-30 | 6.460 | 6.470 | 6.240 | 6.240 | 6.240 | 34,550,730 |
| 2025-12-29 | 6.300 | 6.630 | 6.230 | 6.580 | 6.580 | 52,166,372 |
| 2025-12-26 | 6.240 | 6.400 | 6.220 | 6.320 | 6.320 | 35,890,269 |
| 2025-12-25 | 6.300 | 6.380 | 6.200 | 6.260 | 6.260 | 34,531,348 |
| 2025-12-24 | 6.380 | 6.480 | 6.310 | 6.340 | 6.340 | 43,942,918 |
| 2025-12-23 | 6.330 | 6.740 | 6.210 | 6.540 | 6.540 | 81,570,666 |
| 2025-12-22 | 8.220 | 8.220 | 6.720 | 6.730 | 6.730 | 119,416,645 |
| 2025-12-19 | 7.120 | 7.470 | 7.100 | 7.470 | 7.470 | 40,862,914 |
| 2025-12-18 | 6.000 | 6.790 | 5.850 | 6.790 | 6.790 | 70,556,448 |
| 2025-12-17 | 5.630 | 6.170 | 5.540 | 6.170 | 6.170 | 21,259,664 |
| 2025-12-16 | 5.640 | 5.730 | 5.590 | 5.610 | 5.610 | 13,408,864 |
| 2025-12-15 | 5.450 | 5.730 | 5.350 | 5.640 | 5.640 | 17,879,400 |
| 2025-12-12 | 5.750 | 5.780 | 5.440 | 5.500 | 5.500 | 14,660,200 |
| 2025-12-11 | 6.080 | 6.100 | 5.720 | 5.740 | 5.740 | 11,989,300 |
| 2025-12-10 | 6.150 | 6.210 | 6.000 | 6.080 | 6.080 | 7,528,800 |
| 2025-12-09 | 6.340 | 6.350 | 6.120 | 6.160 | 6.160 | 6,679,800 |
| 2025-12-08 | 6.210 | 6.320 | 6.200 | 6.290 | 6.290 | 8,443,300 |
| 2025-12-05 | 6.020 | 6.220 | 5.950 | 6.180 | 6.180 | 8,937,500 |
| 2025-12-04 | 6.170 | 6.220 | 6.010 | 6.020 | 6.020 | 7,312,242 |
| 2025-12-03 | 6.270 | 6.320 | 6.120 | 6.210 | 6.210 | 8,174,800 |
| 2025-12-02 | 6.260 | 6.350 | 6.110 | 6.260 | 6.260 | 10,590,067 |
| 2025-12-01 | 6.300 | 6.480 | 6.230 | 6.260 | 6.260 | 10,201,300 |
| 2025-11-28 | 6.130 | 6.290 | 6.060 | 6.270 | 6.270 | 7,131,600 |
| 2025-11-27 | 6.140 | 6.200 | 6.020 | 6.140 | 6.140 | 7,592,170 |
| 2025-11-26 | 6.260 | 6.350 | 6.090 | 6.130 | 6.130 | 9,290,100 |
| 2025-11-25 | 6.180 | 6.370 | 6.120 | 6.260 | 6.260 | 11,112,600 |
| 2025-11-24 | 5.990 | 6.190 | 5.970 | 6.140 | 6.140 | 17,390,100 |
| 2025-11-21 | 6.340 | 6.450 | 5.930 | 5.940 | 5.940 | 16,012,704 |
| 2025-11-20 | 6.430 | 6.510 | 6.250 | 6.390 | 6.390 | 11,491,200 |
| 2025-11-19 | 6.640 | 6.650 | 6.380 | 6.430 | 6.430 | 11,187,500 |
| 2025-11-18 | 6.790 | 6.800 | 6.550 | 6.640 | 6.640 | 9,939,800 |
| 2025-11-17 | 6.760 | 6.810 | 6.660 | 6.740 | 6.740 | 7,615,400 |
| 2025-11-14 | 6.610 | 6.750 | 6.550 | 6.660 | 6.660 | 8,114,300 |
| 2025-11-13 | 6.520 | 6.650 | 6.480 | 6.630 | 6.630 | 5,130,700 |
| 2025-11-12 | 6.540 | 6.580 | 6.490 | 6.530 | 6.530 | 6,485,975 |
| 2025-11-11 | 6.460 | 6.540 | 6.420 | 6.510 | 6.510 | 5,182,275 |
| 2025-11-10 | 6.440 | 6.500 | 6.350 | 6.460 | 6.460 | 7,390,377 |
| 2025-11-07 | 6.420 | 6.450 | 6.350 | 6.440 | 6.440 | 5,276,800 |
| 2025-11-06 | 6.460 | 6.460 | 6.270 | 6.400 | 6.400 | 6,163,901 |
| 2025-11-05 | 6.340 | 6.420 | 6.220 | 6.390 | 6.390 | 7,851,400 |
| 2025-11-04 | 6.220 | 6.370 | 6.200 | 6.320 | 6.320 | 10,748,000 |
| 2025-11-03 | 6.220 | 6.290 | 6.100 | 6.220 | 6.220 | 14,396,900 |
| 2025-10-31 | 6.100 | 6.140 | 6.050 | 6.080 | 6.080 | 7,383,400 |
| 2025-10-30 | 6.170 | 6.180 | 6.050 | 6.070 | 6.070 | 7,614,283 |
| 2025-10-29 | 6.270 | 6.270 | 6.060 | 6.140 | 6.140 | 10,121,855 |
| 2025-10-28 | 6.260 | 6.320 | 6.210 | 6.250 | 6.250 | 8,731,449 |
| 2025-10-27 | 6.280 | 6.340 | 6.150 | 6.250 | 6.250 | 9,178,875 |
| 2025-10-24 | 6.290 | 6.320 | 6.170 | 6.230 | 6.230 | 8,396,300 |
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.