Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.710 | 5.760 | 5.650 | 5.700 | 5.700 | 9,100,400 |
| 2025-07-22 | 5.830 | 5.900 | 5.660 | 5.720 | 5.720 | 11,804,300 |
| 2025-07-21 | 5.800 | 5.870 | 5.730 | 5.810 | 5.810 | 9,472,800 |
| 2025-07-18 | 5.690 | 5.930 | 5.610 | 5.720 | 5.720 | 11,259,910 |
| 2025-07-17 | 5.730 | 5.770 | 5.640 | 5.660 | 5.660 | 5,997,400 |
| 2025-07-16 | 5.650 | 5.740 | 5.620 | 5.740 | 5.740 | 7,048,481 |
| 2025-07-15 | 5.810 | 5.810 | 5.500 | 5.660 | 5.660 | 10,730,302 |
| 2025-07-14 | 5.740 | 5.820 | 5.680 | 5.750 | 5.750 | 9,291,200 |
| 2025-07-11 | 5.750 | 5.800 | 5.660 | 5.780 | 5.780 | 8,964,581 |
| 2025-07-10 | 5.670 | 5.750 | 5.610 | 5.710 | 5.710 | 7,306,229 |
| 2025-07-09 | 5.670 | 5.720 | 5.620 | 5.680 | 5.680 | 6,409,430 |
| 2025-07-08 | 5.630 | 5.700 | 5.620 | 5.680 | 5.680 | 6,173,730 |
| 2025-07-07 | 5.520 | 5.650 | 5.380 | 5.640 | 5.640 | 7,985,730 |
| 2025-07-04 | 5.640 | 5.710 | 5.520 | 5.550 | 5.550 | 7,803,030 |
| 2025-07-03 | 5.610 | 5.660 | 5.590 | 5.640 | 5.640 | 5,811,300 |
| 2025-07-02 | 5.620 | 5.660 | 5.520 | 5.590 | 5.590 | 8,273,900 |
| 2025-07-01 | 5.590 | 5.660 | 5.510 | 5.620 | 5.620 | 8,358,888 |
| 2025-06-30 | 5.560 | 5.590 | 5.460 | 5.560 | 5.560 | 9,152,200 |
| 2025-06-27 | 5.470 | 5.580 | 5.460 | 5.520 | 5.520 | 7,900,100 |
| 2025-06-26 | 5.440 | 5.530 | 5.410 | 5.460 | 5.460 | 7,726,000 |
| 2025-06-25 | 5.380 | 5.480 | 5.360 | 5.440 | 5.440 | 9,192,168 |
| 2025-06-24 | 5.190 | 5.380 | 5.160 | 5.360 | 5.360 | 9,463,300 |
| 2025-06-23 | 4.950 | 5.190 | 4.950 | 5.140 | 5.140 | 9,729,000 |
| 2025-06-20 | 5.070 | 5.140 | 5.000 | 5.060 | 5.060 | 7,721,400 |
| 2025-06-19 | 5.240 | 5.240 | 5.010 | 5.070 | 5.070 | 10,103,400 |
| 2025-06-18 | 5.270 | 5.300 | 5.190 | 5.240 | 5.240 | 6,697,300 |
| 2025-06-17 | 5.290 | 5.360 | 5.260 | 5.310 | 5.310 | 7,980,701 |
| 2025-06-16 | 5.180 | 5.370 | 5.180 | 5.320 | 5.320 | 14,838,309 |
| 2025-06-13 | 5.340 | 5.340 | 5.130 | 5.160 | 5.160 | 8,930,665 |
| 2025-06-12 | 5.340 | 5.400 | 5.290 | 5.350 | 5.350 | 5,375,600 |
| 2025-06-11 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 6,501,700 |
| 2025-06-10 | 5.370 | 5.430 | 5.230 | 5.300 | 5.300 | 8,514,100 |
| 2025-06-09 | 5.320 | 5.380 | 5.280 | 5.370 | 5.370 | 6,916,000 |
| 2025-06-06 | 5.280 | 5.350 | 5.220 | 5.330 | 5.330 | 6,744,700 |
| 2025-06-05 | 5.320 | 5.330 | 5.240 | 5.280 | 5.280 | 7,050,700 |
| 2025-06-04 | 5.240 | 5.340 | 5.190 | 5.290 | 5.290 | 11,225,300 |
| 2025-06-03 | 5.130 | 5.280 | 5.080 | 5.240 | 5.240 | 11,570,233 |
| 2025-05-30 | 5.200 | 5.240 | 5.110 | 5.160 | 5.160 | 7,321,200 |
| 2025-05-29 | 5.130 | 5.240 | 5.080 | 5.200 | 5.200 | 8,919,500 |
| 2025-05-28 | 5.180 | 5.340 | 5.110 | 5.150 | 5.150 | 10,850,700 |
| 2025-05-27 | 5.100 | 5.200 | 5.070 | 5.180 | 5.180 | 6,709,500 |
| 2025-05-26 | 5.100 | 5.170 | 5.030 | 5.120 | 5.120 | 7,606,000 |
| 2025-05-23 | 5.160 | 5.180 | 5.060 | 5.070 | 5.070 | 11,502,900 |
| 2025-05-22 | 5.200 | 5.310 | 5.100 | 5.150 | 5.150 | 8,985,500 |
| 2025-05-21 | 5.280 | 5.340 | 5.190 | 5.250 | 5.250 | 8,256,500 |
| 2025-05-20 | 5.240 | 5.300 | 5.170 | 5.290 | 5.290 | 9,342,100 |
| 2025-05-19 | 5.070 | 5.250 | 5.070 | 5.210 | 5.210 | 10,515,300 |
| 2025-05-16 | 5.110 | 5.160 | 5.080 | 5.110 | 5.110 | 6,695,900 |
| 2025-05-15 | 5.090 | 5.140 | 5.030 | 5.110 | 5.110 | 8,973,050 |
| 2025-05-14 | 5.120 | 5.140 | 5.030 | 5.080 | 5.080 | 6,452,001 |
| 2025-05-13 | 5.120 | 5.180 | 5.040 | 5.120 | 5.120 | 8,628,800 |
| 2025-05-12 | 5.100 | 5.150 | 5.030 | 5.120 | 5.120 | 9,177,900 |
| 2025-05-09 | 5.110 | 5.150 | 5.040 | 5.090 | 5.090 | 8,796,901 |
| 2025-05-08 | 5.060 | 5.160 | 5.040 | 5.110 | 5.110 | 10,128,800 |
| 2025-05-07 | 5.150 | 5.240 | 5.030 | 5.100 | 5.100 | 19,265,400 |
| 2025-05-06 | 4.830 | 5.050 | 4.830 | 5.000 | 5.000 | 21,372,363 |
| 2025-04-30 | 4.750 | 4.970 | 4.750 | 4.830 | 4.830 | 17,091,601 |
| 2025-04-29 | 4.470 | 4.670 | 4.440 | 4.610 | 4.610 | 14,828,600 |
| 2025-04-28 | 4.660 | 4.730 | 4.430 | 4.510 | 4.510 | 19,100,387 |
| 2025-04-25 | 4.660 | 4.860 | 4.640 | 4.690 | 4.690 | 22,004,100 |
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.