China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 299,684 |
| 2024-04-25 | 1.800 | 1.830 | 1.770 | 1.770 | 1.770 | 437,900 |
| 2024-04-24 | 1.760 | 1.830 | 1.760 | 1.820 | 1.820 | 706,369 |
| 2024-04-23 | 1.830 | 1.830 | 1.750 | 1.760 | 1.760 | 439,143 |
| 2024-04-22 | 1.780 | 1.850 | 1.780 | 1.810 | 1.810 | 524,726 |
| 2024-04-19 | 1.780 | 1.820 | 1.770 | 1.820 | 1.820 | 602,700 |
| 2024-04-18 | 1.750 | 1.800 | 1.730 | 1.760 | 1.760 | 991,376 |
| 2024-04-17 | 1.600 | 1.790 | 1.600 | 1.780 | 1.780 | 1,016,750 |
| 2024-04-16 | 1.840 | 1.840 | 1.710 | 1.710 | 1.710 | 1,929,700 |
| 2024-04-15 | 2.040 | 2.040 | 1.870 | 1.900 | 1.900 | 2,597,300 |
| 2024-04-12 | 2.000 | 2.090 | 2.000 | 2.060 | 2.060 | 976,500 |
| 2024-04-11 | 2.110 | 2.110 | 2.030 | 2.030 | 2.030 | 959,300 |
| 2024-04-10 | 2.020 | 2.090 | 2.010 | 2.070 | 2.070 | 2,106,678 |
| 2024-04-09 | 2.000 | 2.040 | 1.980 | 2.000 | 2.000 | 590,000 |
| 2024-04-08 | 2.000 | 2.040 | 1.970 | 2.000 | 2.000 | 1,071,432 |
| 2024-04-03 | 2.000 | 2.050 | 1.990 | 2.020 | 2.020 | 820,500 |
| 2024-04-02 | 1.960 | 2.040 | 1.960 | 2.000 | 2.000 | 847,300 |
| 2024-04-01 | 1.960 | 2.020 | 1.960 | 1.980 | 1.980 | 590,987 |
| 2024-03-29 | 2.030 | 2.050 | 1.980 | 1.980 | 1.980 | 207,100 |
| 2024-03-28 | 2.000 | 2.050 | 2.000 | 2.030 | 2.030 | 849,800 |
| 2024-03-27 | 1.990 | 2.060 | 1.990 | 1.990 | 1.990 | 1,194,500 |
| 2024-03-26 | 2.020 | 2.050 | 1.980 | 1.990 | 1.990 | 514,006 |
| 2024-03-25 | 2.040 | 2.090 | 1.970 | 2.010 | 2.010 | 1,111,305 |
| 2024-03-22 | 2.080 | 2.090 | 2.000 | 2.040 | 2.040 | 915,400 |
| 2024-03-21 | 2.100 | 2.100 | 2.050 | 2.070 | 2.070 | 1,106,772 |
| 2024-03-20 | 1.960 | 2.100 | 1.950 | 2.080 | 2.080 | 1,929,911 |
| 2024-03-19 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 663,500 |
| 2024-03-18 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 360,206 |
| 2024-03-15 | 1.930 | 1.960 | 1.910 | 1.950 | 1.950 | 448,768 |
| 2024-03-14 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 971,300 |
| 2024-03-13 | 1.970 | 1.980 | 1.940 | 1.970 | 1.970 | 505,419 |
| 2024-03-12 | 1.920 | 1.970 | 1.910 | 1.970 | 1.970 | 1,502,821 |
| 2024-03-11 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 1,066,400 |
| 2024-03-08 | 1.920 | 1.940 | 1.890 | 1.930 | 1.930 | 1,187,809 |
| 2024-03-07 | 1.880 | 1.950 | 1.870 | 1.940 | 1.940 | 1,253,515 |
| 2024-03-06 | 1.850 | 1.910 | 1.840 | 1.880 | 1.880 | 1,499,900 |
| 2024-03-05 | 1.760 | 1.910 | 1.760 | 1.820 | 1.820 | 839,200 |
| 2024-03-04 | 2.010 | 2.040 | 1.850 | 1.850 | 1.850 | 2,487,778 |
| 2024-03-01 | 2.100 | 2.150 | 1.990 | 2.050 | 2.050 | 2,609,481 |
| 2024-02-29 | 1.970 | 2.100 | 1.920 | 2.100 | 2.100 | 2,133,613 |
| 2024-02-28 | 2.000 | 2.170 | 2.000 | 2.000 | 2.000 | 3,016,283 |
| 2024-02-27 | 1.980 | 2.010 | 1.940 | 2.000 | 2.000 | 1,463,330 |
| 2024-02-26 | 1.820 | 1.990 | 1.820 | 1.980 | 1.980 | 2,289,492 |
| 2024-02-23 | 1.840 | 1.880 | 1.770 | 1.880 | 1.880 | 2,139,963 |
| 2024-02-22 | 1.860 | 1.930 | 1.800 | 1.840 | 1.840 | 3,390,670 |
| 2024-02-21 | 1.680 | 1.790 | 1.670 | 1.790 | 1.790 | 1,900,072 |
| 2024-02-20 | 1.470 | 1.630 | 1.470 | 1.630 | 1.630 | 2,902,693 |
| 2024-02-19 | 1.370 | 1.490 | 1.370 | 1.480 | 1.480 | 1,682,386 |
| 2024-02-08 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 1,590,381 |
| 2024-02-07 | 1.450 | 1.450 | 1.370 | 1.400 | 1.400 | 1,161,400 |
| 2024-02-06 | 1.390 | 1.400 | 1.340 | 1.390 | 1.390 | 1,927,444 |
| 2024-02-05 | 1.330 | 1.420 | 1.330 | 1.380 | 1.380 | 2,653,192 |
| 2024-02-02 | 1.300 | 1.400 | 1.300 | 1.330 | 1.330 | 2,328,655 |
| 2024-02-01 | 1.210 | 1.300 | 1.210 | 1.290 | 1.290 | 1,816,537 |
| 2024-01-31 | 1.320 | 1.320 | 1.230 | 1.250 | 1.250 | 2,877,847 |
| 2024-01-30 | 1.370 | 1.410 | 1.320 | 1.370 | 1.370 | 2,023,862 |
| 2024-01-29 | 1.310 | 1.370 | 1.280 | 1.340 | 1.340 | 2,196,351 |
| 2024-01-26 | 1.400 | 1.500 | 1.360 | 1.360 | 1.360 | 3,159,754 |
| 2024-01-25 | 1.360 | 1.420 | 1.300 | 1.410 | 1.410 | 2,657,584 |
| 2024-01-24 | 1.310 | 1.450 | 1.310 | 1.360 | 1.360 | 6,857,985 |
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.