China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.910	0.940	0.900	0.930	0.930	62,074
2023-10-27	0.910	0.930	0.910	0.930	0.930	83,600
2023-10-26	0.910	0.920	0.900	0.920	0.920	34,000
2023-10-25	0.930	0.930	0.910	0.930	0.930	47,700
2023-10-24	0.930	0.930	0.900	0.920	0.920	217,039
2023-10-23	0.900	0.920	0.890	0.900	0.900	73,800
2023-10-20	0.900	0.920	0.890	0.920	0.920	68,890
2023-10-19	0.910	0.930	0.900	0.920	0.920	230,588
2023-10-18	0.910	0.940	0.910	0.930	0.930	81,500
2023-10-17	0.920	0.940	0.920	0.940	0.940	87,190
2023-10-16	0.920	0.940	0.920	0.930	0.930	135,100
2023-10-13	0.940	0.950	0.910	0.950	0.950	144,174
2023-10-12	0.950	0.970	0.930	0.960	0.960	153,474
2023-10-11	0.960	0.970	0.950	0.960	0.960	40,300
2023-10-10	0.960	0.980	0.950	0.970	0.970	59,300
2023-10-09	0.970	0.980	0.970	0.970	0.970	30,600
2023-09-28	0.980	0.990	0.960	0.990	0.990	46,996
2023-09-27	0.990	0.990	0.970	0.980	0.980	89,500
2023-09-26	0.980	1.000	0.980	1.000	1.000	4,403
2023-09-25	0.970	1.000	0.970	0.990	0.990	47,190
2023-09-22	0.970	0.980	0.970	0.980	0.980	121,528
2023-09-21	0.960	0.980	0.960	0.970	0.970	12,200
2023-09-20	0.960	0.980	0.960	0.980	0.980	15,929
2023-09-19	0.970	0.990	0.970	0.980	0.980	46,720
2023-09-18	0.970	1.000	0.970	0.980	0.980	105,991
2023-09-15	1.010	1.010	0.980	0.990	0.990	63,500
2023-09-14	1.000	1.010	0.970	1.000	1.000	407,428
2023-09-13	1.010	1.020	0.980	1.010	1.010	174,900
2023-09-12	1.010	1.020	1.010	1.020	1.020	12,400
2023-09-11	1.020	1.020	1.000	1.020	1.020	113,300
2023-09-08	1.000	1.020	1.000	1.020	1.020	67,590
2023-09-07	1.000	1.010	1.000	1.010	1.010	3,500
2023-09-06	1.020	1.020	1.010	1.020	1.020	64,500
2023-09-05	1.020	1.020	1.010	1.020	1.020	20,800
2023-09-04	1.020	1.020	1.000	1.020	1.020	58,815
2023-09-01	1.030	1.030	0.990	1.020	1.020	215,700
2023-08-31	1.030	1.030	1.010	1.030	1.030	243,969
2023-08-30	1.030	1.050	1.030	1.040	1.040	19,000
2023-08-29	1.030	1.050	1.010	1.050	1.050	121,852
2023-08-28	1.020	1.060	1.020	1.030	1.030	332,886
2023-08-25	1.010	1.010	0.990	1.010	1.010	109,892
2023-08-24	1.020	1.020	0.990	1.020	1.020	326,400
2023-08-23	1.010	1.050	0.990	1.020	1.020	327,800
2023-08-22	1.040	1.040	1.020	1.030	1.030	175,300
2023-08-21	1.030	1.060	1.030	1.030	1.030	54,964
2023-08-18	1.030	1.050	1.030	1.040	1.040	65,685
2023-08-17	1.030	1.050	1.020	1.050	1.050	118,900
2023-08-16	1.050	1.050	1.030	1.050	1.050	168,500
2023-08-15	1.060	1.070	1.040	1.050	1.050	63,700
2023-08-14	1.050	1.070	1.030	1.070	1.070	128,200
2023-08-11	1.080	1.090	1.050	1.060	1.060	135,800
2023-08-10	1.060	1.080	1.060	1.080	1.080	55,900
2023-08-09	1.060	1.080	1.060	1.070	1.070	44,000
2023-08-08	1.050	1.090	1.040	1.090	1.090	169,250
2023-08-07	1.080	1.090	1.060	1.080	1.080	229,276
2023-08-04	1.090	1.090	1.060	1.070	1.070	216,300
2023-08-03	1.070	1.090	1.060	1.080	1.080	248,800
2023-08-02	1.090	1.090	1.060	1.070	1.070	188,600
2023-08-01	1.060	1.100	1.060	1.090	1.090	105,000
2023-07-31	1.090	1.100	1.070	1.080	1.080	365,875

← NewerPage 13 of 21 · 1,212 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.