China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 100,719 |
| 2026-10-19 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 167,283 |
| 2026-10-16 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 262,979 |
| 2026-10-15 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 129,400 |
| 2026-10-14 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 102,600 |
| 2026-10-13 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 79,429 |
| 2026-10-12 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 263,706 |
| 2026-10-09 | 1.580 | 1.610 | 1.540 | 1.600 | 1.600 | 264,646 |
| 2026-10-08 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 85,400 |
| 2026-09-30 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 140,200 |
| 2026-09-29 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 135,300 |
| 2026-09-28 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 133,200 |
| 2026-09-24 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 123,400 |
| 2026-09-23 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 121,800 |
| 2026-09-22 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 288,100 |
| 2026-09-21 | 1.560 | 1.600 | 1.560 | 1.590 | 1.590 | 242,087 |
| 2026-09-18 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 107,500 |
| 2026-09-17 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 223,400 |
| 2026-09-16 | 1.570 | 1.600 | 1.560 | 1.590 | 1.590 | 195,100 |
| 2026-09-15 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 98,500 |
| 2026-09-14 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 60,400 |
| 2026-09-11 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 129,515 |
| 2026-09-10 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 291,300 |
| 2026-09-09 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 270,639 |
| 2026-09-08 | 1.560 | 1.610 | 1.560 | 1.600 | 1.600 | 722,298 |
| 2026-09-07 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 189,400 |
| 2026-09-04 | 1.520 | 1.560 | 1.500 | 1.530 | 1.530 | 189,206 |
| 2026-09-03 | 1.610 | 1.630 | 1.520 | 1.520 | 1.520 | 1,393,943 |
| 2026-09-02 | 1.610 | 1.640 | 1.580 | 1.630 | 1.630 | 452,005 |
| 2026-09-01 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 674,900 |
| 2026-08-31 | 1.660 | 1.660 | 1.580 | 1.620 | 1.620 | 923,512 |
| 2026-08-28 | 1.680 | 1.740 | 1.670 | 1.700 | 1.700 | 1,436,079 |
| 2026-08-27 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 1,272,983 |
| 2026-08-26 | 1.570 | 1.660 | 1.560 | 1.630 | 1.630 | 892,367 |
| 2026-08-25 | 1.660 | 1.710 | 1.570 | 1.590 | 1.590 | 1,330,600 |
| 2026-08-24 | 1.590 | 1.660 | 1.590 | 1.640 | 1.640 | 979,302 |
| 2026-08-21 | 1.510 | 1.580 | 1.510 | 1.570 | 1.570 | 1,199,126 |
| 2026-08-20 | 1.430 | 1.540 | 1.430 | 1.510 | 1.510 | 1,040,258 |
| 2026-08-19 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 135,200 |
| 2026-08-18 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 103,199 |
| 2026-08-17 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 62,029 |
| 2026-08-14 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 95,900 |
| 2026-08-13 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 110,100 |
| 2026-08-12 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 57,212 |
| 2026-08-11 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 64,200 |
| 2026-08-10 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 54,300 |
| 2026-08-07 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 118,460 |
| 2026-08-06 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 117,612 |
| 2026-08-05 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 289,100 |
| 2026-08-04 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 220,535 |
| 2026-08-03 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 205,000 |
| 2026-07-31 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 367,810 |
| 2026-07-30 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 286,810 |
| 2026-07-29 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 276,712 |
| 2026-07-28 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 158,800 |
| 2026-07-27 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 129,100 |
| 2026-07-24 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 303,705 |
| 2026-07-23 | 1.380 | 1.470 | 1.380 | 1.450 | 1.450 | 796,753 |
| 2026-07-22 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 144,400 |
| 2026-07-21 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 75,025 |
Page 1 of 2 · 61 trading daysOlder →
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.