Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.780 | 4.960 | 4.720 | 4.910 | 4.910 | 15,116,413 |
| 2024-10-25 | 4.650 | 4.880 | 4.650 | 4.780 | 4.780 | 15,122,900 |
| 2024-10-24 | 4.510 | 4.670 | 4.500 | 4.670 | 4.670 | 12,220,961 |
| 2024-10-23 | 4.550 | 4.630 | 4.510 | 4.570 | 4.570 | 10,860,404 |
| 2024-10-22 | 4.500 | 4.620 | 4.490 | 4.550 | 4.550 | 12,152,300 |
| 2024-10-21 | 4.520 | 4.600 | 4.500 | 4.560 | 4.560 | 9,269,800 |
| 2024-10-18 | 4.480 | 4.650 | 4.350 | 4.520 | 4.520 | 10,761,377 |
| 2024-10-17 | 4.660 | 4.660 | 4.430 | 4.450 | 4.450 | 14,239,848 |
| 2024-10-16 | 4.550 | 4.720 | 4.500 | 4.660 | 4.660 | 15,082,946 |
| 2024-10-15 | 4.480 | 4.670 | 4.440 | 4.510 | 4.510 | 12,646,400 |
| 2024-10-14 | 4.400 | 4.520 | 4.390 | 4.500 | 4.500 | 13,009,800 |
| 2024-10-11 | 4.500 | 4.530 | 4.270 | 4.310 | 4.310 | 11,539,591 |
| 2024-10-10 | 4.500 | 4.590 | 4.370 | 4.460 | 4.460 | 15,906,987 |
| 2024-10-09 | 4.830 | 4.850 | 4.540 | 4.540 | 4.540 | 19,465,314 |
| 2024-10-08 | 5.500 | 5.500 | 4.810 | 5.040 | 5.040 | 30,818,212 |
| 2024-09-30 | 4.960 | 5.060 | 4.650 | 5.020 | 5.020 | 26,154,490 |
| 2024-09-27 | 4.580 | 4.740 | 4.490 | 4.650 | 4.650 | 19,187,701 |
| 2024-09-26 | 4.220 | 4.500 | 4.220 | 4.480 | 4.480 | 13,906,201 |
| 2024-09-25 | 4.200 | 4.380 | 4.200 | 4.250 | 4.250 | 10,266,900 |
| 2024-09-24 | 4.180 | 4.250 | 4.090 | 4.190 | 4.190 | 7,271,000 |
| 2024-09-23 | 4.080 | 4.130 | 4.040 | 4.080 | 4.080 | 4,744,500 |
| 2024-09-20 | 4.100 | 4.140 | 4.050 | 4.090 | 4.090 | 6,586,100 |
| 2024-09-19 | 3.980 | 4.140 | 3.980 | 4.110 | 4.110 | 9,241,900 |
| 2024-09-18 | 3.980 | 4.070 | 3.850 | 3.960 | 3.960 | 7,311,400 |
| 2024-09-13 | 4.010 | 4.060 | 3.990 | 3.990 | 3.990 | 4,290,800 |
| 2024-09-12 | 3.970 | 4.060 | 3.970 | 4.010 | 4.010 | 4,354,800 |
| 2024-09-11 | 4.060 | 4.060 | 3.960 | 4.010 | 4.010 | 3,490,800 |
| 2024-09-10 | 3.970 | 4.030 | 3.930 | 4.010 | 4.010 | 4,392,400 |
| 2024-09-09 | 3.920 | 3.980 | 3.840 | 3.940 | 3.940 | 4,048,600 |
| 2024-09-06 | 4.000 | 4.060 | 3.940 | 3.940 | 3.940 | 4,567,036 |
| 2024-09-05 | 3.980 | 4.070 | 3.980 | 4.050 | 4.050 | 5,089,900 |
| 2024-09-04 | 3.980 | 4.060 | 3.940 | 3.950 | 3.950 | 3,101,602 |
| 2024-09-03 | 3.990 | 4.070 | 3.940 | 4.010 | 4.010 | 3,135,000 |
| 2024-09-02 | 4.060 | 4.100 | 3.990 | 3.990 | 3.990 | 5,168,101 |
| 2024-08-30 | 3.880 | 4.120 | 3.880 | 4.030 | 4.030 | 7,531,300 |
| 2024-08-29 | 3.830 | 3.900 | 3.790 | 3.870 | 3.870 | 3,523,936 |
| 2024-08-28 | 3.760 | 3.870 | 3.750 | 3.830 | 3.830 | 3,809,700 |
| 2024-08-27 | 3.900 | 3.930 | 3.780 | 3.800 | 3.800 | 3,522,900 |
| 2024-08-26 | 3.810 | 3.970 | 3.770 | 3.890 | 3.890 | 4,342,500 |
| 2024-08-23 | 3.920 | 3.930 | 3.800 | 3.810 | 3.810 | 4,812,100 |
| 2024-08-22 | 3.990 | 4.050 | 3.920 | 3.920 | 3.920 | 4,431,100 |
| 2024-08-21 | 3.930 | 4.000 | 3.930 | 3.970 | 3.970 | 2,848,900 |
| 2024-08-20 | 4.050 | 4.080 | 3.930 | 3.970 | 3.970 | 4,532,500 |
| 2024-08-19 | 4.000 | 4.070 | 3.970 | 4.050 | 4.050 | 5,329,300 |
| 2024-08-16 | 4.130 | 4.150 | 4.040 | 4.040 | 4.040 | 5,202,700 |
| 2024-08-15 | 4.050 | 4.140 | 4.000 | 4.120 | 4.120 | 6,096,501 |
| 2024-08-14 | 4.130 | 4.160 | 4.060 | 4.060 | 4.060 | 5,067,700 |
| 2024-08-13 | 4.080 | 4.140 | 4.020 | 4.110 | 4.110 | 7,414,500 |
| 2024-08-12 | 4.200 | 4.250 | 4.050 | 4.060 | 4.060 | 12,664,000 |
| 2024-08-09 | 4.150 | 4.430 | 4.110 | 4.320 | 4.320 | 18,497,401 |
| 2024-08-08 | 4.120 | 4.270 | 4.080 | 4.170 | 4.170 | 11,497,401 |
| 2024-08-07 | 4.140 | 4.140 | 4.040 | 4.100 | 4.100 | 6,483,500 |
| 2024-08-06 | 4.010 | 4.150 | 3.990 | 4.150 | 4.150 | 8,230,300 |
| 2024-08-05 | 4.090 | 4.180 | 3.960 | 3.990 | 3.990 | 7,018,600 |
| 2024-08-02 | 4.140 | 4.200 | 4.110 | 4.130 | 4.130 | 5,272,200 |
| 2024-08-01 | 4.190 | 4.230 | 4.110 | 4.150 | 4.150 | 6,149,700 |
| 2024-07-31 | 4.090 | 4.210 | 4.020 | 4.180 | 4.180 | 8,295,600 |
| 2024-07-30 | 3.990 | 4.100 | 3.990 | 4.080 | 4.080 | 5,832,500 |
| 2024-07-29 | 4.020 | 4.060 | 3.930 | 4.010 | 4.010 | 5,509,500 |
| 2024-07-26 | 3.960 | 4.070 | 3.940 | 4.030 | 4.030 | 4,410,100 |
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.