China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.550 | 1.590 | 1.420 | 1.520 | 1.520 | 437,366 |
| 2024-07-24 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 123,100 |
| 2024-07-23 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 92,500 |
| 2024-07-22 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 147,912 |
| 2024-07-19 | 1.640 | 1.660 | 1.590 | 1.620 | 1.620 | 315,159 |
| 2024-07-18 | 1.710 | 1.710 | 1.600 | 1.640 | 1.640 | 682,423 |
| 2024-07-17 | 1.720 | 1.750 | 1.710 | 1.720 | 1.720 | 184,349 |
| 2024-07-16 | 1.690 | 1.730 | 1.670 | 1.710 | 1.710 | 102,600 |
| 2024-07-15 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 87,547 |
| 2024-07-12 | 1.740 | 1.750 | 1.680 | 1.690 | 1.690 | 218,800 |
| 2024-07-11 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 218,900 |
| 2024-07-10 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 670,500 |
| 2024-07-09 | 1.740 | 1.750 | 1.690 | 1.750 | 1.750 | 723,370 |
| 2024-07-08 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 306,900 |
| 2024-07-05 | 1.720 | 1.830 | 1.690 | 1.810 | 1.810 | 1,044,202 |
| 2024-07-04 | 1.750 | 1.760 | 1.690 | 1.690 | 1.690 | 184,400 |
| 2024-07-03 | 1.730 | 1.760 | 1.730 | 1.730 | 1.730 | 39,600 |
| 2024-07-02 | 1.770 | 1.780 | 1.720 | 1.750 | 1.750 | 77,541 |
| 2024-07-01 | 1.720 | 1.770 | 1.720 | 1.760 | 1.760 | 88,500 |
| 2024-06-28 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 58,414 |
| 2024-06-27 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 43,300 |
| 2024-06-26 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 79,640 |
| 2024-06-25 | 1.700 | 1.740 | 1.680 | 1.740 | 1.740 | 107,510 |
| 2024-06-24 | 1.780 | 1.780 | 1.670 | 1.740 | 1.740 | 866,700 |
| 2024-06-21 | 1.770 | 1.820 | 1.770 | 1.810 | 1.810 | 112,040 |
| 2024-06-20 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 372,100 |
| 2024-06-19 | 1.790 | 1.810 | 1.790 | 1.790 | 1.790 | 51,100 |
| 2024-06-18 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 215,932 |
| 2024-06-17 | 1.830 | 1.830 | 1.750 | 1.760 | 1.760 | 463,948 |
| 2024-06-14 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 410,400 |
| 2024-06-13 | 1.900 | 1.910 | 1.810 | 1.830 | 1.830 | 878,720 |
| 2024-06-12 | 1.890 | 1.930 | 1.880 | 1.920 | 1.920 | 205,097 |
| 2024-06-11 | 1.960 | 1.960 | 1.910 | 1.930 | 1.930 | 397,200 |
| 2024-06-07 | 1.960 | 1.980 | 1.930 | 1.970 | 1.970 | 1,129,000 |
| 2024-06-06 | 1.970 | 1.980 | 1.890 | 1.930 | 1.930 | 1,525,424 |
| 2024-06-05 | 1.940 | 1.980 | 1.910 | 1.980 | 1.980 | 1,430,683 |
| 2024-06-04 | 1.890 | 1.960 | 1.850 | 1.930 | 1.930 | 1,888,000 |
| 2024-06-03 | 1.880 | 1.920 | 1.820 | 1.910 | 1.910 | 1,063,176 |
| 2024-05-31 | 1.840 | 1.890 | 1.800 | 1.880 | 1.880 | 886,506 |
| 2024-05-30 | 1.940 | 1.940 | 1.800 | 1.820 | 1.820 | 942,684 |
| 2024-05-29 | 1.900 | 1.940 | 1.870 | 1.930 | 1.930 | 898,700 |
| 2024-05-28 | 1.860 | 1.910 | 1.850 | 1.900 | 1.900 | 1,051,000 |
| 2024-05-27 | 1.760 | 1.850 | 1.760 | 1.840 | 1.840 | 1,234,706 |
| 2024-05-24 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 634,200 |
| 2024-05-23 | 1.660 | 1.740 | 1.660 | 1.730 | 1.730 | 1,362,400 |
| 2024-05-22 | 1.640 | 1.700 | 1.640 | 1.660 | 1.660 | 593,600 |
| 2024-05-21 | 1.650 | 1.680 | 1.630 | 1.660 | 1.660 | 113,884 |
| 2024-05-20 | 1.660 | 1.700 | 1.660 | 1.670 | 1.670 | 510,968 |
| 2024-05-17 | 1.670 | 1.680 | 1.630 | 1.640 | 1.640 | 154,700 |
| 2024-05-16 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 98,458 |
| 2024-05-15 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 178,199 |
| 2024-05-14 | 1.630 | 1.690 | 1.630 | 1.670 | 1.670 | 73,800 |
| 2024-05-13 | 1.670 | 1.690 | 1.630 | 1.680 | 1.680 | 262,300 |
| 2024-05-10 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 318,758 |
| 2024-05-09 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 176,500 |
| 2024-05-08 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 114,880 |
| 2024-05-07 | 1.760 | 1.780 | 1.740 | 1.740 | 1.740 | 314,235 |
| 2024-05-06 | 1.670 | 1.780 | 1.630 | 1.760 | 1.760 | 757,928 |
| 2024-04-30 | 1.730 | 1.750 | 1.650 | 1.670 | 1.670 | 614,000 |
| 2024-04-29 | 1.770 | 1.770 | 1.690 | 1.720 | 1.720 | 558,071 |
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.