China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.060	1.090	1.050	1.070	1.070	437,822
2023-07-27	1.050	1.060	1.040	1.040	1.040	112,300
2023-07-26	1.050	1.070	1.040	1.060	1.060	167,900
2023-07-25	1.050	1.070	1.050	1.060	1.060	381,900
2023-07-24	1.060	1.060	1.040	1.050	1.050	16,175
2023-07-21	1.050	1.060	1.040	1.060	1.060	338,200
2023-07-20	1.050	1.060	1.030	1.050	1.050	117,200
2023-07-19	1.020	1.050	1.020	1.050	1.050	174,216
2023-07-18	1.060	1.060	1.020	1.040	1.040	338,294
2023-07-17	1.060	1.070	1.040	1.040	1.040	220,400
2023-07-14	1.080	1.090	1.050	1.070	1.070	271,422
2023-07-13	1.030	1.070	1.020	1.070	1.070	252,849
2023-07-12	1.070	1.070	1.040	1.040	1.040	162,200
2023-07-11	1.030	1.070	1.020	1.070	1.070	777,994
2023-07-10	0.990	1.030	0.990	1.020	1.020	475,860
2023-07-07	0.980	0.990	0.980	0.990	0.990	33,618
2023-07-06	0.980	0.990	0.980	0.990	0.990	34,341
2023-07-05	0.990	1.000	0.980	0.990	0.990	55,400
2023-07-04	0.980	1.000	0.980	1.000	1.000	51,600
2023-07-03	0.990	1.000	0.980	1.000	1.000	168,720
2023-06-30	0.980	1.020	0.910	0.980	0.980	551,126
2023-06-29	0.990	0.990	0.970	0.990	0.990	63,400
2023-06-28	0.970	0.970	0.950	0.970	0.970	64,157
2023-06-27	0.940	0.970	0.920	0.960	0.960	81,400
2023-06-26	0.990	0.990	0.930	0.960	0.960	106,732
2023-06-21	0.980	1.000	0.980	0.990	0.990	88,394
2023-06-20	0.990	1.000	0.980	0.990	0.990	75,219
2023-06-19	1.000	1.000	0.980	1.000	1.000	78,318
2023-06-16	1.000	1.000	0.980	0.990	0.990	45,700
2023-06-15	0.990	1.000	0.970	0.980	0.980	174,200
2023-06-14	1.010	1.020	0.980	1.010	1.010	401,856
2023-06-13	1.010	1.020	1.000	1.010	1.010	159,000
2023-06-12	1.010	1.020	1.010	1.020	1.020	114,744
2023-06-09	1.010	1.020	1.000	1.010	1.010	176,824
2023-06-08	1.000	1.010	1.000	1.010	1.010	52,900
2023-06-07	1.000	1.010	0.990	1.000	1.000	71,400
2023-06-06	1.000	1.020	1.000	1.000	1.000	80,000
2023-06-05	0.990	1.010	0.990	1.000	1.000	68,300
2023-06-02	0.990	1.000	0.980	1.000	1.000	203,400
2023-06-01	1.000	1.010	0.990	1.000	1.000	121,353
2023-05-31	1.050	1.050	0.990	1.000	1.000	170,200
2023-05-30	1.050	1.050	1.020	1.040	1.040	52,800
2023-05-29	1.070	1.070	1.030	1.050	1.050	148,956
2023-05-26	1.060	1.080	1.030	1.080	1.080	107,100
2023-05-25	1.060	1.090	1.050	1.070	1.070	124,241
2023-05-24	1.080	1.080	1.060	1.060	1.060	59,200
2023-05-23	1.090	1.100	1.080	1.090	1.090	76,100
2023-05-22	1.100	1.110	1.090	1.100	1.100	82,700
2023-05-19	1.100	1.100	1.060	1.090	1.090	99,200
2023-05-18	1.100	1.110	1.090	1.100	1.100	110,676
2023-05-17	1.110	1.120	1.100	1.110	1.110	40,412
2023-05-16	1.100	1.110	1.100	1.110	1.110	22,948
2023-05-15	1.090	1.120	1.090	1.110	1.110	94,700
2023-05-12	1.110	1.120	1.110	1.110	1.110	24,200
2023-05-11	1.120	1.130	1.090	1.130	1.130	104,300
2023-05-10	1.080	1.130	1.060	1.120	1.120	88,548
2023-05-09	1.110	1.120	1.110	1.120	1.120	23,000
2023-05-08	1.120	1.130	1.110	1.120	1.120	58,900
2023-05-05	1.100	1.120	1.090	1.110	1.110	110,100
2023-05-04	1.130	1.130	1.100	1.120	1.120	148,300

← NewerPage 14 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.