Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.660 | 4.750 | 4.570 | 4.660 | 4.660 | 13,668,242 |
| 2025-04-23 | 4.700 | 4.780 | 4.650 | 4.670 | 4.670 | 15,754,012 |
| 2025-04-22 | 4.740 | 4.820 | 4.660 | 4.730 | 4.730 | 23,509,556 |
| 2025-04-21 | 4.510 | 4.850 | 4.500 | 4.770 | 4.770 | 41,921,956 |
| 2025-04-18 | 5.200 | 5.250 | 4.590 | 4.780 | 4.780 | 58,310,814 |
| 2025-04-17 | 4.460 | 4.860 | 4.350 | 4.860 | 4.860 | 18,622,900 |
| 2025-04-16 | 4.440 | 4.480 | 4.300 | 4.420 | 4.420 | 9,330,700 |
| 2025-04-15 | 4.430 | 4.470 | 4.360 | 4.450 | 4.450 | 6,205,299 |
| 2025-04-14 | 4.350 | 4.450 | 4.340 | 4.420 | 4.420 | 7,220,270 |
| 2025-04-11 | 4.270 | 4.350 | 4.250 | 4.310 | 4.310 | 8,059,904 |
| 2025-04-10 | 4.130 | 4.370 | 4.130 | 4.270 | 4.270 | 14,220,300 |
| 2025-04-09 | 3.880 | 4.140 | 3.660 | 4.100 | 4.100 | 16,260,174 |
| 2025-04-08 | 4.000 | 4.090 | 3.850 | 3.970 | 3.970 | 18,333,800 |
| 2025-04-07 | 4.300 | 4.300 | 4.050 | 4.050 | 4.050 | 8,761,600 |
| 2025-04-03 | 4.420 | 4.520 | 4.400 | 4.500 | 4.500 | 9,670,300 |
| 2025-04-02 | 4.460 | 4.530 | 4.420 | 4.450 | 4.450 | 7,788,100 |
| 2025-04-01 | 4.410 | 4.560 | 4.410 | 4.480 | 4.480 | 9,993,400 |
| 2025-03-31 | 4.450 | 4.490 | 4.320 | 4.410 | 4.410 | 10,529,800 |
| 2025-03-28 | 4.610 | 4.610 | 4.460 | 4.470 | 4.470 | 8,554,700 |
| 2025-03-27 | 4.620 | 4.720 | 4.510 | 4.620 | 4.620 | 10,797,300 |
| 2025-03-26 | 4.450 | 4.680 | 4.440 | 4.650 | 4.650 | 13,936,860 |
| 2025-03-25 | 4.460 | 4.520 | 4.380 | 4.470 | 4.470 | 15,132,554 |
| 2025-03-24 | 4.840 | 4.860 | 4.370 | 4.460 | 4.460 | 22,043,000 |
| 2025-03-21 | 4.910 | 4.940 | 4.820 | 4.860 | 4.860 | 7,524,260 |
| 2025-03-20 | 4.920 | 4.990 | 4.900 | 4.940 | 4.940 | 7,569,200 |
| 2025-03-19 | 4.970 | 5.010 | 4.900 | 4.940 | 4.940 | 7,940,000 |
| 2025-03-18 | 5.000 | 5.010 | 4.920 | 5.000 | 5.000 | 7,398,000 |
| 2025-03-17 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 9,417,801 |
| 2025-03-14 | 4.940 | 4.960 | 4.830 | 4.950 | 4.950 | 10,401,000 |
| 2025-03-13 | 4.950 | 4.990 | 4.830 | 4.920 | 4.920 | 11,530,201 |
| 2025-03-12 | 5.080 | 5.120 | 4.930 | 4.980 | 4.980 | 19,489,804 |
| 2025-03-11 | 4.800 | 5.000 | 4.800 | 4.970 | 4.970 | 13,409,503 |
| 2025-03-10 | 4.760 | 4.990 | 4.760 | 4.880 | 4.880 | 15,788,200 |
| 2025-03-07 | 4.780 | 4.810 | 4.680 | 4.720 | 4.720 | 8,960,029 |
| 2025-03-06 | 4.760 | 4.840 | 4.690 | 4.800 | 4.800 | 8,963,807 |
| 2025-03-05 | 4.720 | 4.770 | 4.610 | 4.760 | 4.760 | 10,087,822 |
| 2025-03-04 | 4.700 | 4.810 | 4.640 | 4.740 | 4.740 | 9,819,296 |
| 2025-03-03 | 4.670 | 4.930 | 4.670 | 4.700 | 4.700 | 15,657,700 |
| 2025-02-28 | 4.700 | 4.770 | 4.630 | 4.640 | 4.640 | 10,237,000 |
| 2025-02-27 | 4.800 | 4.990 | 4.650 | 4.760 | 4.760 | 15,345,400 |
| 2025-02-26 | 4.650 | 4.800 | 4.630 | 4.760 | 4.760 | 9,631,700 |
| 2025-02-25 | 4.630 | 4.740 | 4.590 | 4.640 | 4.640 | 6,900,842 |
| 2025-02-24 | 4.590 | 4.760 | 4.560 | 4.660 | 4.660 | 9,003,645 |
| 2025-02-21 | 4.650 | 4.700 | 4.520 | 4.610 | 4.610 | 7,467,800 |
| 2025-02-20 | 4.680 | 4.700 | 4.610 | 4.650 | 4.650 | 6,277,600 |
| 2025-02-19 | 4.620 | 4.710 | 4.550 | 4.650 | 4.650 | 5,950,660 |
| 2025-02-18 | 4.690 | 4.750 | 4.580 | 4.620 | 4.620 | 8,939,700 |
| 2025-02-17 | 4.510 | 4.760 | 4.510 | 4.700 | 4.700 | 12,619,704 |
| 2025-02-14 | 4.570 | 4.620 | 4.490 | 4.500 | 4.500 | 6,152,203 |
| 2025-02-13 | 4.610 | 4.660 | 4.560 | 4.580 | 4.580 | 7,648,500 |
| 2025-02-12 | 4.600 | 4.650 | 4.530 | 4.630 | 4.630 | 7,681,100 |
| 2025-02-11 | 4.630 | 4.680 | 4.510 | 4.580 | 4.580 | 7,280,100 |
| 2025-02-10 | 4.560 | 4.640 | 4.550 | 4.620 | 4.620 | 9,129,260 |
| 2025-02-07 | 4.570 | 4.610 | 4.470 | 4.550 | 4.550 | 10,257,500 |
| 2025-02-06 | 4.490 | 4.580 | 4.360 | 4.520 | 4.520 | 14,783,000 |
| 2025-02-05 | 4.360 | 4.510 | 4.360 | 4.440 | 4.440 | 14,901,501 |
| 2025-01-27 | 4.350 | 4.660 | 4.320 | 4.330 | 4.330 | 15,323,172 |
| 2025-01-24 | 4.230 | 4.330 | 4.190 | 4.280 | 4.280 | 8,343,950 |
| 2025-01-23 | 4.390 | 4.460 | 4.250 | 4.250 | 4.250 | 8,782,000 |
| 2025-01-22 | 4.430 | 4.430 | 4.310 | 4.330 | 4.330 | 9,158,381 |
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.