Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.250 | 6.290 | 6.120 | 6.270 | 6.270 | 10,176,601 |
| 2025-10-22 | 6.110 | 6.260 | 6.050 | 6.230 | 6.230 | 11,046,175 |
| 2025-10-21 | 5.890 | 6.110 | 5.880 | 6.110 | 6.110 | 12,587,476 |
| 2025-10-20 | 5.800 | 5.890 | 5.770 | 5.890 | 5.890 | 8,857,300 |
| 2025-10-17 | 5.800 | 5.900 | 5.730 | 5.770 | 5.770 | 9,952,801 |
| 2025-10-16 | 5.860 | 5.870 | 5.740 | 5.800 | 5.800 | 7,262,000 |
| 2025-10-15 | 5.810 | 5.890 | 5.770 | 5.830 | 5.830 | 8,767,103 |
| 2025-10-14 | 5.820 | 5.900 | 5.750 | 5.810 | 5.810 | 9,931,700 |
| 2025-10-13 | 5.660 | 5.860 | 5.400 | 5.770 | 5.770 | 13,732,477 |
| 2025-10-10 | 5.600 | 5.810 | 5.550 | 5.760 | 5.760 | 11,563,226 |
| 2025-10-09 | 5.750 | 5.780 | 5.570 | 5.610 | 5.610 | 11,567,826 |
| 2025-09-30 | 5.700 | 5.820 | 5.630 | 5.740 | 5.740 | 8,920,500 |
| 2025-09-29 | 5.560 | 5.700 | 5.440 | 5.660 | 5.660 | 9,197,152 |
| 2025-09-26 | 5.540 | 5.670 | 5.430 | 5.550 | 5.550 | 8,491,351 |
| 2025-09-25 | 5.670 | 5.730 | 5.480 | 5.510 | 5.510 | 8,927,355 |
| 2025-09-24 | 5.460 | 5.720 | 5.320 | 5.650 | 5.650 | 13,331,171 |
| 2025-09-23 | 5.550 | 5.560 | 5.200 | 5.490 | 5.490 | 16,486,154 |
| 2025-09-22 | 5.620 | 5.640 | 5.430 | 5.570 | 5.570 | 10,310,871 |
| 2025-09-19 | 5.700 | 5.710 | 5.480 | 5.620 | 5.620 | 9,471,559 |
| 2025-09-18 | 5.920 | 5.920 | 5.610 | 5.700 | 5.700 | 12,459,871 |
| 2025-09-17 | 6.010 | 6.010 | 5.880 | 5.900 | 5.900 | 10,475,302 |
| 2025-09-16 | 5.900 | 6.020 | 5.870 | 6.010 | 6.010 | 14,357,052 |
| 2025-09-15 | 5.880 | 5.960 | 5.790 | 5.910 | 5.910 | 12,149,447 |
| 2025-09-12 | 5.790 | 5.880 | 5.730 | 5.840 | 5.840 | 10,256,147 |
| 2025-09-11 | 5.790 | 5.800 | 5.640 | 5.790 | 5.790 | 8,186,130 |
| 2025-09-10 | 5.790 | 5.840 | 5.710 | 5.800 | 5.800 | 12,143,200 |
| 2025-09-09 | 5.670 | 5.830 | 5.600 | 5.750 | 5.750 | 16,067,375 |
| 2025-09-08 | 5.520 | 5.690 | 5.510 | 5.620 | 5.620 | 17,509,337 |
| 2025-09-05 | 5.420 | 5.540 | 5.340 | 5.510 | 5.510 | 16,013,795 |
| 2025-09-04 | 5.390 | 5.580 | 5.220 | 5.400 | 5.400 | 24,231,015 |
| 2025-09-03 | 5.450 | 5.790 | 5.300 | 5.340 | 5.340 | 27,586,681 |
| 2025-09-02 | 5.780 | 5.810 | 5.340 | 5.450 | 5.450 | 48,807,140 |
| 2025-09-01 | 5.350 | 5.890 | 5.350 | 5.890 | 5.890 | 22,935,041 |
| 2025-08-29 | 5.450 | 5.510 | 5.270 | 5.350 | 5.350 | 14,103,523 |
| 2025-08-28 | 5.590 | 5.750 | 5.180 | 5.450 | 5.450 | 17,991,300 |
| 2025-08-27 | 5.920 | 5.930 | 5.580 | 5.590 | 5.590 | 12,724,600 |
| 2025-08-26 | 5.790 | 5.950 | 5.710 | 5.910 | 5.910 | 9,089,006 |
| 2025-08-25 | 5.950 | 5.990 | 5.760 | 5.780 | 5.780 | 11,772,000 |
| 2025-08-22 | 5.940 | 5.960 | 5.830 | 5.940 | 5.940 | 9,209,800 |
| 2025-08-21 | 5.880 | 6.020 | 5.860 | 5.940 | 5.940 | 7,793,901 |
| 2025-08-20 | 5.820 | 5.910 | 5.780 | 5.910 | 5.910 | 7,356,405 |
| 2025-08-19 | 5.660 | 5.960 | 5.580 | 5.830 | 5.830 | 14,404,205 |
| 2025-08-18 | 5.750 | 5.800 | 5.640 | 5.640 | 5.640 | 10,533,900 |
| 2025-08-15 | 5.710 | 5.790 | 5.640 | 5.660 | 5.660 | 8,310,400 |
| 2025-08-14 | 5.930 | 5.950 | 5.670 | 5.710 | 5.710 | 9,529,200 |
| 2025-08-13 | 6.020 | 6.040 | 5.880 | 5.910 | 5.910 | 8,322,000 |
| 2025-08-12 | 6.100 | 6.150 | 5.940 | 5.980 | 5.980 | 9,844,300 |
| 2025-08-11 | 6.020 | 6.110 | 5.920 | 6.100 | 6.100 | 7,886,900 |
| 2025-08-08 | 5.950 | 5.990 | 5.830 | 5.960 | 5.960 | 6,323,600 |
| 2025-08-07 | 5.990 | 6.020 | 5.910 | 5.950 | 5.950 | 7,461,583 |
| 2025-08-06 | 5.980 | 6.010 | 5.930 | 5.990 | 5.990 | 5,858,100 |
| 2025-08-05 | 5.940 | 5.980 | 5.900 | 5.960 | 5.960 | 10,262,800 |
| 2025-08-04 | 5.760 | 5.920 | 5.710 | 5.900 | 5.900 | 12,303,700 |
| 2025-08-01 | 5.640 | 5.780 | 5.620 | 5.750 | 5.750 | 9,307,601 |
| 2025-07-31 | 5.830 | 5.860 | 5.590 | 5.640 | 5.640 | 10,859,600 |
| 2025-07-30 | 5.840 | 5.900 | 5.760 | 5.830 | 5.830 | 6,590,930 |
| 2025-07-29 | 5.850 | 5.940 | 5.800 | 5.890 | 5.890 | 10,620,000 |
| 2025-07-28 | 5.800 | 5.860 | 5.770 | 5.850 | 5.850 | 8,517,001 |
| 2025-07-25 | 5.790 | 5.800 | 5.680 | 5.790 | 5.790 | 7,448,200 |
| 2025-07-24 | 5.710 | 5.800 | 5.650 | 5.770 | 5.770 | 8,864,730 |
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.