China Bicycle Co Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.250	1.360	1.220	1.330	1.330	3,936,705
2024-01-22	1.200	1.270	1.170	1.240	1.240	2,964,853
2024-01-19	1.180	1.230	1.160	1.200	1.200	1,889,600
2024-01-18	1.220	1.220	1.110	1.160	1.160	3,725,325
2024-01-17	1.240	1.280	1.200	1.220	1.220	3,001,574
2024-01-16	1.250	1.280	1.220	1.240	1.240	1,524,900
2024-01-15	1.200	1.250	1.140	1.210	1.210	2,594,259
2024-01-12	1.170	1.230	1.170	1.210	1.210	2,232,464
2024-01-11	1.120	1.150	1.120	1.140	1.140	1,210,642
2024-01-10	1.030	1.130	1.030	1.100	1.100	1,881,350
2024-01-09	1.000	1.050	1.000	1.040	1.040	1,001,110
2024-01-08	0.990	1.000	0.990	1.000	1.000	67,200
2024-01-05	1.000	1.000	0.990	0.990	0.990	45,100
2024-01-04	1.000	1.000	0.990	1.000	1.000	103,700
2024-01-03	0.990	1.020	0.980	1.010	1.010	413,724
2024-01-02	1.000	1.020	0.980	1.010	1.010	350,500
2023-12-29	1.020	1.020	1.000	1.020	1.020	148,000
2023-12-28	1.000	1.020	1.000	1.020	1.020	83,714
2023-12-27	0.980	1.010	0.980	1.010	1.010	248,579
2023-12-26	0.980	1.000	0.980	1.000	1.000	54,859
2023-12-25	0.980	1.000	0.980	0.990	0.990	72,884
2023-12-22	1.010	1.010	0.980	1.000	1.000	179,806
2023-12-21	0.990	1.010	0.990	1.010	1.010	109,600
2023-12-20	1.010	1.010	0.990	1.010	1.010	181,800
2023-12-19	1.020	1.020	1.000	1.010	1.010	47,200
2023-12-18	1.000	1.010	0.990	1.000	1.000	100,000
2023-12-15	1.010	1.010	1.000	1.010	1.010	106,300
2023-12-14	1.020	1.020	1.000	1.010	1.010	136,700
2023-12-13	1.020	1.020	1.010	1.010	1.010	44,700
2023-12-12	1.010	1.030	1.000	1.020	1.020	386,500
2023-12-11	0.980	1.010	0.980	1.010	1.010	182,979
2023-12-08	1.010	1.010	0.980	1.000	1.000	142,800
2023-12-07	1.010	1.010	0.980	1.000	1.000	55,600
2023-12-06	1.010	1.010	0.980	1.000	1.000	97,600
2023-12-05	1.020	1.020	0.970	0.970	0.970	168,812
2023-12-04	1.000	1.010	0.990	0.990	0.990	54,408
2023-12-01	0.990	1.020	0.990	1.000	1.000	93,700
2023-11-30	0.990	1.020	0.980	1.000	1.000	427,200
2023-11-29	0.990	1.010	0.990	1.010	1.010	125,399
2023-11-28	0.990	1.010	0.980	1.010	1.010	245,900
2023-11-27	1.000	1.020	0.990	1.020	1.020	97,400
2023-11-24	1.030	1.030	1.000	1.020	1.020	166,700
2023-11-23	0.970	1.040	0.970	1.030	1.030	768,076
2023-11-22	0.950	1.000	0.940	0.990	0.990	1,025,153
2023-11-21	0.950	0.980	0.940	0.950	0.950	270,855
2023-11-20	0.920	0.960	0.920	0.950	0.950	113,953
2023-11-17	0.930	0.940	0.930	0.940	0.940	154,000
2023-11-16	0.930	0.940	0.920	0.930	0.930	237,915
2023-11-15	0.940	0.950	0.940	0.950	0.950	196,824
2023-11-14	0.930	0.950	0.930	0.930	0.930	102,542
2023-11-13	0.940	0.950	0.930	0.940	0.940	212,478
2023-11-10	0.920	0.940	0.920	0.940	0.940	160,900
2023-11-09	0.910	0.930	0.900	0.930	0.930	76,800
2023-11-08	0.900	0.940	0.900	0.920	0.920	235,000
2023-11-07	0.920	0.920	0.910	0.920	0.920	88,293
2023-11-06	0.900	0.920	0.900	0.920	0.920	259,851
2023-11-03	0.940	0.940	0.910	0.920	0.920	96,348
2023-11-02	0.920	0.940	0.910	0.930	0.930	92,888
2023-11-01	0.920	0.940	0.920	0.940	0.940	59,143
2023-10-31	0.940	0.940	0.920	0.940	0.940	62,800

← NewerPage 12 of 21 · 1,217 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.