Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.580 | 4.620 | 4.410 | 4.450 | 4.450 | 12,548,081 |
| 2025-01-20 | 4.390 | 4.610 | 4.250 | 4.530 | 4.530 | 13,928,900 |
| 2025-01-17 | 4.330 | 4.400 | 4.280 | 4.400 | 4.400 | 8,740,200 |
| 2025-01-16 | 4.390 | 4.410 | 4.310 | 4.380 | 4.380 | 7,145,600 |
| 2025-01-15 | 4.390 | 4.410 | 4.290 | 4.360 | 4.360 | 7,366,900 |
| 2025-01-14 | 4.110 | 4.400 | 4.110 | 4.400 | 4.400 | 12,005,502 |
| 2025-01-13 | 4.040 | 4.120 | 3.910 | 4.080 | 4.080 | 8,326,002 |
| 2025-01-10 | 4.250 | 4.290 | 4.050 | 4.060 | 4.060 | 8,045,202 |
| 2025-01-09 | 4.220 | 4.310 | 4.180 | 4.250 | 4.250 | 7,700,300 |
| 2025-01-08 | 4.260 | 4.290 | 4.050 | 4.230 | 4.230 | 10,573,200 |
| 2025-01-07 | 4.010 | 4.240 | 4.010 | 4.220 | 4.220 | 11,257,500 |
| 2025-01-06 | 4.090 | 4.140 | 3.830 | 4.040 | 4.040 | 12,253,317 |
| 2025-01-03 | 4.570 | 4.590 | 4.090 | 4.120 | 4.120 | 18,981,987 |
| 2025-01-02 | 4.460 | 4.750 | 4.420 | 4.480 | 4.480 | 16,419,200 |
| 2024-12-31 | 4.730 | 4.770 | 4.510 | 4.510 | 4.510 | 15,095,300 |
| 2024-12-30 | 4.720 | 4.880 | 4.530 | 4.640 | 4.640 | 28,505,010 |
| 2024-12-27 | 4.500 | 4.900 | 4.470 | 4.900 | 4.900 | 15,780,600 |
| 2024-12-26 | 4.410 | 4.550 | 4.390 | 4.450 | 4.450 | 8,571,501 |
| 2024-12-25 | 4.590 | 4.620 | 4.310 | 4.410 | 4.410 | 13,763,221 |
| 2024-12-24 | 4.730 | 4.790 | 4.450 | 4.600 | 4.600 | 15,484,304 |
| 2024-12-23 | 5.210 | 5.210 | 4.740 | 4.740 | 4.740 | 22,515,700 |
| 2024-12-20 | 5.050 | 5.280 | 4.950 | 5.270 | 5.270 | 16,295,836 |
| 2024-12-19 | 4.920 | 4.990 | 4.830 | 4.960 | 4.960 | 10,131,150 |
| 2024-12-18 | 5.000 | 5.090 | 4.800 | 4.960 | 4.960 | 13,228,928 |
| 2024-12-17 | 5.420 | 5.470 | 4.970 | 5.020 | 5.020 | 15,991,200 |
| 2024-12-16 | 5.400 | 5.520 | 5.360 | 5.420 | 5.420 | 8,756,600 |
| 2024-12-13 | 5.580 | 5.690 | 5.380 | 5.430 | 5.430 | 10,771,800 |
| 2024-12-12 | 5.420 | 5.750 | 5.400 | 5.680 | 5.680 | 15,725,305 |
| 2024-12-11 | 5.200 | 5.480 | 5.190 | 5.450 | 5.450 | 12,852,000 |
| 2024-12-10 | 5.500 | 5.500 | 5.200 | 5.230 | 5.230 | 12,062,100 |
| 2024-12-09 | 5.320 | 5.420 | 5.190 | 5.290 | 5.290 | 11,099,501 |
| 2024-12-06 | 5.280 | 5.400 | 5.230 | 5.320 | 5.320 | 12,154,762 |
| 2024-12-05 | 5.100 | 5.260 | 5.040 | 5.240 | 5.240 | 9,760,800 |
| 2024-12-04 | 5.190 | 5.240 | 5.090 | 5.120 | 5.120 | 9,599,600 |
| 2024-12-03 | 5.230 | 5.260 | 5.100 | 5.190 | 5.190 | 11,415,602 |
| 2024-12-02 | 5.060 | 5.200 | 5.050 | 5.200 | 5.200 | 11,068,100 |
| 2024-11-29 | 4.990 | 5.090 | 4.930 | 5.060 | 5.060 | 11,596,800 |
| 2024-11-28 | 4.910 | 5.040 | 4.910 | 5.000 | 5.000 | 10,649,387 |
| 2024-11-27 | 4.930 | 4.940 | 4.730 | 4.920 | 4.920 | 7,884,600 |
| 2024-11-26 | 4.910 | 5.000 | 4.880 | 4.920 | 4.920 | 6,760,400 |
| 2024-11-25 | 4.800 | 4.920 | 4.750 | 4.910 | 4.910 | 8,604,300 |
| 2024-11-22 | 4.980 | 5.030 | 4.730 | 4.750 | 4.750 | 8,904,626 |
| 2024-11-21 | 4.920 | 5.000 | 4.870 | 4.980 | 4.980 | 9,443,700 |
| 2024-11-20 | 4.710 | 4.920 | 4.700 | 4.920 | 4.920 | 11,341,350 |
| 2024-11-19 | 4.740 | 4.770 | 4.620 | 4.730 | 4.730 | 10,798,424 |
| 2024-11-18 | 4.890 | 4.980 | 4.690 | 4.740 | 4.740 | 11,571,655 |
| 2024-11-15 | 4.950 | 5.020 | 4.830 | 4.840 | 4.840 | 11,426,900 |
| 2024-11-14 | 5.180 | 5.250 | 4.970 | 4.970 | 4.970 | 13,916,600 |
| 2024-11-13 | 5.000 | 5.100 | 4.900 | 5.070 | 5.070 | 12,666,900 |
| 2024-11-12 | 5.060 | 5.260 | 4.990 | 5.050 | 5.050 | 15,346,287 |
| 2024-11-11 | 5.030 | 5.070 | 4.900 | 5.060 | 5.060 | 13,340,217 |
| 2024-11-08 | 5.130 | 5.200 | 4.940 | 4.980 | 4.980 | 16,545,000 |
| 2024-11-07 | 4.940 | 5.190 | 4.940 | 5.140 | 5.140 | 21,380,687 |
| 2024-11-06 | 4.860 | 5.220 | 4.830 | 5.080 | 5.080 | 28,735,368 |
| 2024-11-05 | 4.770 | 4.890 | 4.770 | 4.860 | 4.860 | 10,540,900 |
| 2024-11-04 | 4.690 | 4.760 | 4.540 | 4.750 | 4.750 | 10,395,500 |
| 2024-11-01 | 4.880 | 5.050 | 4.670 | 4.730 | 4.730 | 17,147,265 |
| 2024-10-31 | 4.690 | 4.900 | 4.650 | 4.850 | 4.850 | 9,963,900 |
| 2024-10-30 | 4.700 | 4.800 | 4.620 | 4.700 | 4.700 | 9,093,800 |
| 2024-10-29 | 4.950 | 4.980 | 4.700 | 4.720 | 4.720 | 11,787,100 |
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.