China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.310	1.330	1.310	1.320	1.320	30,612
2023-02-01	1.310	1.330	1.310	1.310	1.310	302,761
2023-01-31	1.330	1.340	1.310	1.310	1.310	293,000
2023-01-30	1.320	1.340	1.320	1.340	1.340	91,028
2023-01-20	1.340	1.340	1.320	1.330	1.330	172,200
2023-01-19	1.330	1.340	1.320	1.330	1.330	60,900
2023-01-18	1.340	1.340	1.320	1.340	1.340	74,000
2023-01-17	1.330	1.340	1.320	1.330	1.330	137,382
2023-01-16	1.310	1.330	1.310	1.320	1.320	77,100
2023-01-13	1.330	1.330	1.310	1.310	1.310	193,900
2023-01-12	1.310	1.330	1.300	1.320	1.320	172,092
2023-01-11	1.320	1.330	1.310	1.320	1.320	75,456
2023-01-10	1.310	1.320	1.300	1.320	1.320	136,508
2023-01-09	1.340	1.340	1.300	1.310	1.310	264,200
2023-01-06	1.340	1.350	1.320	1.340	1.340	282,900
2023-01-05	1.350	1.350	1.320	1.350	1.350	396,800
2023-01-04	1.330	1.350	1.320	1.350	1.350	365,700
2023-01-03	1.340	1.350	1.320	1.340	1.340	57,400
2022-12-30	1.350	1.350	1.330	1.340	1.340	107,800
2022-12-29	1.320	1.360	1.320	1.340	1.340	105,500
2022-12-28	1.330	1.350	1.300	1.340	1.340	187,229
2022-12-27	1.330	1.350	1.330	1.350	1.350	54,600
2022-12-26	1.340	1.350	1.310	1.350	1.350	117,400
2022-12-23	1.310	1.340	1.310	1.340	1.340	12,100
2022-12-22	1.340	1.340	1.300	1.330	1.330	162,761
2022-12-21	1.310	1.360	1.310	1.350	1.350	148,300
2022-12-20	1.360	1.360	1.310	1.330	1.330	440,987
2022-12-19	1.350	1.370	1.340	1.370	1.370	127,900
2022-12-16	1.370	1.370	1.340	1.350	1.350	179,200
2022-12-15	1.350	1.370	1.340	1.370	1.370	226,200
2022-12-14	1.370	1.380	1.350	1.370	1.370	108,747
2022-12-13	1.360	1.390	1.350	1.380	1.380	133,708
2022-12-12	1.390	1.400	1.360	1.380	1.380	316,697
2022-12-09	1.430	1.430	1.360	1.360	1.360	906,295
2022-12-08	1.360	1.460	1.350	1.430	1.430	2,453,518
2022-12-07	1.290	1.420	1.290	1.380	1.380	1,546,722
2022-12-06	1.300	1.330	1.290	1.310	1.310	187,000
2022-12-05	1.290	1.320	1.290	1.320	1.320	120,000
2022-12-02	1.280	1.310	1.280	1.310	1.310	70,300
2022-12-01	1.280	1.320	1.270	1.300	1.300	236,200
2022-11-30	1.320	1.350	1.270	1.310	1.310	680,600
2022-11-29	1.290	1.380	1.270	1.340	1.340	1,969,299
2022-11-28	1.260	1.260	1.230	1.260	1.260	59,261
2022-11-25	1.260	1.270	1.260	1.260	1.260	2,900
2022-11-24	1.270	1.270	1.250	1.260	1.260	23,129
2022-11-23	1.240	1.260	1.230	1.240	1.240	128,700
2022-11-22	1.260	1.270	1.250	1.260	1.260	91,000
2022-11-21	1.230	1.270	1.230	1.260	1.260	13,200
2022-11-18	1.250	1.270	1.250	1.250	1.250	21,900
2022-11-17	1.240	1.280	1.240	1.270	1.270	130,874
2022-11-16	1.280	1.280	1.250	1.270	1.270	55,000
2022-11-15	1.270	1.270	1.240	1.270	1.270	221,861
2022-11-14	1.250	1.270	1.240	1.270	1.270	80,118
2022-11-11	1.290	1.310	1.260	1.270	1.270	186,247
2022-11-10	1.250	1.280	1.250	1.270	1.270	23,600
2022-11-09	1.250	1.280	1.250	1.280	1.280	207,800
2022-11-08	1.270	1.270	1.240	1.260	1.260	37,500
2022-11-07	1.270	1.280	1.260	1.270	1.270	140,741
2022-11-04	1.230	1.280	1.220	1.260	1.260	289,403
2022-11-03	1.220	1.240	1.220	1.240	1.240	74,400

← NewerPage 16 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.