China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.210	1.240	1.210	1.240	1.240	232,400
2022-11-01	1.220	1.220	1.200	1.220	1.220	160,758
2022-10-31	1.220	1.220	1.180	1.200	1.200	46,800
2022-10-28	1.230	1.230	1.190	1.200	1.200	197,400
2022-10-27	1.250	1.250	1.230	1.250	1.250	51,200
2022-10-26	1.230	1.260	1.230	1.250	1.250	270,887
2022-10-25	1.230	1.230	1.200	1.230	1.230	28,500
2022-10-24	1.260	1.270	1.190	1.230	1.230	480,300
2022-10-21	1.230	1.250	1.220	1.250	1.250	49,687
2022-10-20	1.230	1.250	1.220	1.230	1.230	101,300
2022-10-19	1.250	1.260	1.220	1.260	1.260	205,416
2022-10-18	1.260	1.260	1.210	1.230	1.230	91,000
2022-10-17	1.230	1.260	1.230	1.260	1.260	96,747
2022-10-14	1.240	1.250	1.220	1.250	1.250	107,928
2022-10-13	1.250	1.260	1.220	1.230	1.230	78,200
2022-10-12	1.190	1.260	1.190	1.250	1.250	476,741
2022-10-11	1.170	1.190	1.160	1.160	1.160	61,838
2022-10-10	1.200	1.200	1.170	1.180	1.180	129,300
2022-09-30	1.200	1.220	1.190	1.210	1.210	51,600
2022-09-29	1.260	1.260	1.210	1.240	1.240	176,755
2022-09-28	1.260	1.260	1.230	1.240	1.240	61,200
2022-09-27	1.250	1.270	1.220	1.270	1.270	279,358
2022-09-26	1.300	1.310	1.240	1.270	1.270	418,089
2022-09-23	1.330	1.330	1.290	1.310	1.310	334,800
2022-09-22	1.280	1.340	1.280	1.330	1.330	1,050,989
2022-09-21	1.230	1.270	1.230	1.260	1.260	114,900
2022-09-20	1.240	1.260	1.230	1.250	1.250	142,600
2022-09-19	1.230	1.250	1.230	1.240	1.240	117,272
2022-09-16	1.250	1.260	1.240	1.250	1.250	118,000
2022-09-15	1.270	1.280	1.230	1.250	1.250	444,841
2022-09-14	1.270	1.290	1.260	1.290	1.290	171,141
2022-09-13	1.270	1.300	1.270	1.290	1.290	146,754
2022-09-09	1.280	1.300	1.240	1.290	1.290	325,959
2022-09-08	1.300	1.300	1.290	1.300	1.300	90,300
2022-09-07	1.300	1.300	1.290	1.290	1.290	62,200
2022-09-06	1.280	1.300	1.280	1.290	1.290	102,500
2022-09-05	1.310	1.310	1.280	1.300	1.300	113,148
2022-09-02	1.290	1.310	1.290	1.310	1.310	87,400
2022-09-01	1.300	1.320	1.290	1.310	1.310	65,800
2022-08-31	1.310	1.310	1.280	1.300	1.300	297,400
2022-08-30	1.310	1.320	1.300	1.310	1.310	95,418
2022-08-29	1.310	1.320	1.300	1.320	1.320	53,334
2022-08-26	1.290	1.320	1.290	1.320	1.320	137,100
2022-08-25	1.300	1.310	1.280	1.300	1.300	191,229
2022-08-24	1.330	1.330	1.300	1.310	1.310	238,300
2022-08-23	1.330	1.350	1.320	1.340	1.340	649,800
2022-08-22	1.300	1.340	1.300	1.310	1.310	369,329
2022-08-19	1.330	1.340	1.300	1.310	1.310	469,508
2022-08-18	1.300	1.340	1.290	1.320	1.320	578,112
2022-08-17	1.300	1.320	1.300	1.300	1.300	134,300
2022-08-16	1.290	1.310	1.280	1.300	1.300	232,200
2022-08-15	1.310	1.340	1.300	1.300	1.300	311,501
2022-08-12	1.300	1.310	1.280	1.290	1.290	637,350
2022-08-11	1.300	1.320	1.290	1.300	1.300	336,900
2022-08-10	1.300	1.360	1.290	1.320	1.320	1,117,962
2022-08-09	1.220	1.340	1.220	1.340	1.340	2,235,909
2022-08-08	1.190	1.240	1.180	1.220	1.220	357,201
2022-08-05	1.210	1.220	1.190	1.200	1.200	278,480
2022-08-04	1.230	1.230	1.190	1.220	1.220	260,400
2022-08-03	1.230	1.230	1.200	1.220	1.220	391,000

← NewerPage 17 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.