China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.060	1.120	1.050	1.110	1.110	490,100
2023-04-27	1.060	1.080	1.050	1.060	1.060	132,700
2023-04-26	1.030	1.080	1.030	1.070	1.070	305,400
2023-04-25	1.090	1.110	1.030	1.040	1.040	623,700
2023-04-24	1.100	1.120	1.090	1.110	1.110	108,200
2023-04-21	1.150	1.170	1.100	1.120	1.120	251,400
2023-04-20	1.190	1.190	1.140	1.150	1.150	271,533
2023-04-19	1.190	1.200	1.170	1.190	1.190	212,000
2023-04-18	1.200	1.220	1.180	1.210	1.210	80,900
2023-04-17	1.200	1.220	1.190	1.220	1.220	166,651
2023-04-14	1.210	1.220	1.190	1.220	1.220	126,212
2023-04-13	1.210	1.220	1.190	1.210	1.210	146,400
2023-04-12	1.210	1.230	1.210	1.220	1.220	37,639
2023-04-11	1.210	1.230	1.210	1.210	1.210	51,239
2023-04-10	1.220	1.240	1.190	1.210	1.210	212,300
2023-04-07	1.220	1.240	1.220	1.230	1.230	77,986
2023-04-06	1.250	1.250	1.220	1.250	1.250	140,100
2023-04-04	1.220	1.250	1.220	1.240	1.240	90,900
2023-04-03	1.240	1.240	1.210	1.240	1.240	56,600
2023-03-31	1.240	1.240	1.210	1.230	1.230	383,000
2023-03-30	1.240	1.260	1.240	1.250	1.250	30,200
2023-03-29	1.260	1.280	1.250	1.250	1.250	213,380
2023-03-28	1.270	1.280	1.250	1.280	1.280	272,299
2023-03-27	1.280	1.280	1.260	1.270	1.270	93,400
2023-03-24	1.290	1.300	1.280	1.290	1.290	55,700
2023-03-23	1.300	1.300	1.280	1.290	1.290	38,912
2023-03-22	1.310	1.310	1.280	1.300	1.300	149,848
2023-03-21	1.310	1.310	1.300	1.300	1.300	80,042
2023-03-20	1.280	1.330	1.260	1.320	1.320	523,674
2023-03-17	1.280	1.290	1.260	1.280	1.280	104,500
2023-03-16	1.280	1.280	1.270	1.270	1.270	99,218
2023-03-15	1.280	1.290	1.270	1.270	1.270	119,400
2023-03-14	1.270	1.320	1.270	1.300	1.300	425,825
2023-03-13	1.290	1.300	1.270	1.270	1.270	143,800
2023-03-10	1.290	1.290	1.280	1.290	1.290	207,300
2023-03-09	1.300	1.310	1.290	1.300	1.300	112,791
2023-03-08	1.300	1.310	1.290	1.300	1.300	73,429
2023-03-07	1.310	1.310	1.300	1.310	1.310	106,806
2023-03-06	1.310	1.310	1.300	1.310	1.310	95,200
2023-03-03	1.310	1.310	1.300	1.310	1.310	94,469
2023-03-02	1.300	1.320	1.300	1.310	1.310	74,316
2023-03-01	1.300	1.310	1.290	1.300	1.300	108,760
2023-02-28	1.290	1.310	1.290	1.310	1.310	107,972
2023-02-27	1.310	1.310	1.290	1.300	1.300	364,000
2023-02-24	1.340	1.340	1.310	1.320	1.320	506,000
2023-02-23	1.330	1.350	1.320	1.340	1.340	108,500
2023-02-22	1.350	1.350	1.330	1.330	1.330	137,600
2023-02-21	1.340	1.350	1.330	1.350	1.350	76,996
2023-02-20	1.330	1.360	1.330	1.350	1.350	169,706
2023-02-17	1.340	1.340	1.330	1.340	1.340	87,500
2023-02-16	1.340	1.360	1.330	1.340	1.340	149,300
2023-02-15	1.340	1.370	1.340	1.350	1.350	258,800
2023-02-14	1.350	1.360	1.340	1.340	1.340	299,300
2023-02-13	1.320	1.390	1.310	1.380	1.380	1,394,000
2023-02-10	1.320	1.320	1.300	1.320	1.320	53,034
2023-02-09	1.320	1.320	1.310	1.320	1.320	328,590
2023-02-08	1.310	1.340	1.300	1.340	1.340	281,900
2023-02-07	1.330	1.330	1.300	1.330	1.330	486,451
2023-02-06	1.330	1.330	1.300	1.320	1.320	178,138
2023-02-03	1.330	1.330	1.310	1.320	1.320	135,000

← NewerPage 15 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.