Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.500 | 5.520 | 5.320 | 5.420 | 5.420 | 10,707,900 |
| 2026-10-19 | 5.500 | 5.550 | 5.160 | 5.370 | 5.370 | 18,460,680 |
| 2026-10-16 | 5.760 | 5.760 | 5.490 | 5.560 | 5.560 | 15,974,001 |
| 2026-10-15 | 5.570 | 5.600 | 5.370 | 5.440 | 5.440 | 17,432,602 |
| 2026-10-14 | 5.760 | 5.860 | 5.650 | 5.660 | 5.660 | 16,068,300 |
| 2026-10-13 | 5.640 | 5.830 | 5.500 | 5.770 | 5.770 | 21,635,100 |
| 2026-10-12 | 5.950 | 5.980 | 5.650 | 5.710 | 5.710 | 29,095,600 |
| 2026-10-09 | 5.900 | 6.200 | 5.630 | 5.930 | 5.930 | 47,623,478 |
| 2026-10-08 | 5.990 | 6.520 | 5.830 | 5.970 | 5.970 | 78,019,655 |
| 2026-09-30 | 5.820 | 6.400 | 5.660 | 6.400 | 6.400 | 23,504,900 |
| 2026-09-29 | 5.580 | 5.890 | 5.550 | 5.820 | 5.820 | 11,242,900 |
| 2026-09-28 | 5.600 | 5.700 | 5.480 | 5.570 | 5.570 | 8,725,300 |
| 2026-09-24 | 5.630 | 5.690 | 5.500 | 5.590 | 5.590 | 13,189,200 |
| 2026-09-23 | 5.570 | 5.960 | 5.540 | 5.710 | 5.710 | 13,726,482 |
| 2026-09-22 | 5.560 | 5.650 | 5.480 | 5.610 | 5.610 | 9,085,042 |
| 2026-09-21 | 5.370 | 5.620 | 5.370 | 5.600 | 5.600 | 10,499,075 |
| 2026-09-18 | 5.420 | 5.500 | 5.350 | 5.370 | 5.370 | 6,950,500 |
| 2026-09-17 | 5.270 | 5.430 | 5.190 | 5.400 | 5.400 | 9,022,100 |
| 2026-09-16 | 5.110 | 5.320 | 5.050 | 5.290 | 5.290 | 10,907,005 |
| 2026-09-15 | 5.450 | 5.470 | 5.110 | 5.150 | 5.150 | 11,955,200 |
| 2026-09-14 | 5.430 | 5.530 | 5.360 | 5.480 | 5.480 | 8,858,500 |
| 2026-09-11 | 5.590 | 5.600 | 5.300 | 5.410 | 5.410 | 12,593,400 |
| 2026-09-10 | 5.650 | 5.710 | 5.610 | 5.620 | 5.620 | 6,977,300 |
| 2026-09-09 | 5.730 | 5.770 | 5.660 | 5.670 | 5.670 | 6,515,669 |
| 2026-09-08 | 5.650 | 5.780 | 5.650 | 5.770 | 5.770 | 7,132,300 |
| 2026-09-07 | 5.570 | 5.690 | 5.560 | 5.650 | 5.650 | 8,584,700 |
| 2026-09-04 | 5.630 | 5.730 | 5.560 | 5.580 | 5.580 | 6,949,000 |
| 2026-09-03 | 5.760 | 5.800 | 5.600 | 5.610 | 5.610 | 7,065,300 |
| 2026-09-02 | 5.740 | 5.780 | 5.630 | 5.750 | 5.750 | 9,761,400 |
| 2026-09-01 | 5.580 | 5.810 | 5.520 | 5.790 | 5.790 | 17,021,965 |
| 2026-08-31 | 5.730 | 5.840 | 5.620 | 5.680 | 5.680 | 19,364,975 |
| 2026-08-28 | 5.530 | 5.620 | 5.480 | 5.620 | 5.620 | 6,962,010 |
| 2026-08-27 | 5.590 | 5.590 | 5.480 | 5.550 | 5.550 | 8,147,700 |
| 2026-08-26 | 5.560 | 5.610 | 5.500 | 5.570 | 5.570 | 7,375,600 |
| 2026-08-25 | 5.340 | 5.600 | 5.310 | 5.590 | 5.590 | 9,886,401 |
| 2026-08-24 | 5.480 | 5.500 | 5.330 | 5.400 | 5.400 | 7,932,876 |
| 2026-08-21 | 5.420 | 5.500 | 5.350 | 5.470 | 5.470 | 11,913,250 |
| 2026-08-20 | 5.470 | 5.560 | 5.280 | 5.490 | 5.490 | 17,896,548 |
| 2026-08-19 | 5.530 | 5.950 | 5.350 | 5.390 | 5.390 | 21,840,410 |
| 2026-08-18 | 5.560 | 5.590 | 5.450 | 5.500 | 5.500 | 6,398,570 |
| 2026-08-17 | 5.330 | 5.600 | 5.310 | 5.560 | 5.560 | 9,973,813 |
| 2026-08-14 | 5.350 | 5.380 | 5.260 | 5.350 | 5.350 | 5,997,700 |
| 2026-08-13 | 5.480 | 5.520 | 5.340 | 5.350 | 5.350 | 6,799,100 |
| 2026-08-12 | 5.420 | 5.520 | 5.360 | 5.490 | 5.490 | 6,557,200 |
| 2026-08-11 | 5.390 | 5.450 | 5.330 | 5.400 | 5.400 | 7,347,587 |
| 2026-08-10 | 5.230 | 5.440 | 5.150 | 5.410 | 5.410 | 8,851,050 |
| 2026-08-07 | 5.270 | 5.300 | 5.100 | 5.220 | 5.220 | 10,549,500 |
| 2026-08-06 | 5.270 | 5.300 | 5.170 | 5.290 | 5.290 | 8,264,800 |
| 2026-08-05 | 5.260 | 5.400 | 5.170 | 5.280 | 5.280 | 9,237,800 |
| 2026-08-04 | 5.130 | 5.390 | 5.130 | 5.260 | 5.260 | 13,545,440 |
| 2026-08-03 | 4.990 | 5.140 | 4.940 | 5.130 | 5.130 | 10,152,549 |
| 2026-07-31 | 4.790 | 4.920 | 4.740 | 4.920 | 4.920 | 10,163,700 |
| 2026-07-30 | 4.730 | 4.850 | 4.610 | 4.700 | 4.700 | 10,357,400 |
| 2026-07-29 | 4.600 | 4.750 | 4.570 | 4.740 | 4.740 | 11,761,600 |
| 2026-07-28 | 4.500 | 4.660 | 4.500 | 4.580 | 4.580 | 11,597,500 |
| 2026-07-27 | 4.330 | 4.550 | 4.300 | 4.510 | 4.510 | 12,217,600 |
| 2026-07-24 | 4.410 | 4.480 | 4.240 | 4.330 | 4.330 | 8,445,301 |
| 2026-07-23 | 4.240 | 4.490 | 4.240 | 4.480 | 4.480 | 12,685,165 |
| 2026-07-22 | 4.350 | 4.450 | 4.250 | 4.280 | 4.280 | 9,914,919 |
| 2026-07-21 | 4.400 | 4.460 | 4.030 | 4.380 | 4.380 | 19,242,401 |
Page 1 of 1 · 60 trading days
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.