China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.270	1.270	1.150	1.230	1.230	396,400
2022-08-01	1.260	1.280	1.260	1.270	1.270	474,500
2022-07-29	1.260	1.280	1.260	1.270	1.270	267,600
2022-07-28	1.290	1.290	1.250	1.270	1.270	400,200
2022-07-27	1.250	1.280	1.250	1.280	1.280	113,700
2022-07-26	1.270	1.270	1.250	1.260	1.260	223,400
2022-07-25	1.280	1.290	1.250	1.270	1.270	568,300
2022-07-22	1.300	1.310	1.270	1.290	1.290	651,400
2022-07-21	1.300	1.310	1.280	1.290	1.290	465,800
2022-07-20	1.290	1.320	1.290	1.310	1.310	349,906
2022-07-19	1.290	1.310	1.290	1.310	1.310	147,300
2022-07-18	1.330	1.330	1.310	1.310	1.310	268,501
2022-07-15	1.360	1.360	1.290	1.290	1.290	836,200
2022-07-14	1.320	1.360	1.320	1.340	1.340	686,443
2022-07-13	1.310	1.330	1.310	1.320	1.320	251,068
2022-07-12	1.310	1.330	1.310	1.320	1.320	155,200
2022-07-11	1.330	1.340	1.300	1.310	1.310	128,200
2022-07-08	1.320	1.330	1.310	1.330	1.330	158,700
2022-07-07	1.340	1.340	1.310	1.330	1.330	633,695
2022-07-06	1.340	1.340	1.310	1.340	1.340	180,323
2022-07-05	1.330	1.350	1.320	1.340	1.340	154,476
2022-07-04	1.330	1.340	1.310	1.340	1.340	769,069
2022-07-01	1.330	1.370	1.320	1.350	1.350	275,800
2022-06-30	1.340	1.380	1.330	1.340	1.340	572,955
2022-06-29	1.380	1.400	1.320	1.340	1.340	1,149,173
2022-06-28	1.360	1.400	1.350	1.380	1.380	549,914
2022-06-27	1.370	1.430	1.360	1.390	1.390	1,368,025
2022-06-24	1.440	1.460	1.370	1.390	1.390	1,192,173
2022-06-23	1.340	1.480	1.320	1.440	1.440	2,362,200
2022-06-22	1.310	1.410	1.240	1.390	1.390	1,905,511
2022-06-21	1.470	1.500	1.340	1.350	1.350	2,012,942
2022-06-20	1.380	1.440	1.340	1.440	1.440	1,117,842
2022-06-17	1.280	1.380	1.280	1.350	1.350	843,300
2022-06-16	1.320	1.380	1.290	1.310	1.310	1,643,881
2022-06-15	1.200	1.310	1.200	1.310	1.310	1,554,376
2022-06-14	1.190	1.200	1.180	1.190	1.190	160,667
2022-06-13	1.180	1.220	1.160	1.210	1.210	137,900
2022-06-10	1.210	1.220	1.210	1.210	1.210	174,385
2022-06-09	1.200	1.210	1.190	1.200	1.200	145,300
2022-06-08	1.210	1.220	1.200	1.210	1.210	206,900
2022-06-07	1.240	1.240	1.210	1.220	1.220	174,900
2022-06-06	1.210	1.270	1.210	1.230	1.230	311,931
2022-06-02	1.220	1.240	1.210	1.210	1.210	447,791
2022-06-01	1.240	1.280	1.230	1.250	1.250	272,500
2022-05-31	1.220	1.270	1.220	1.250	1.250	165,100
2022-05-30	1.290	1.290	1.220	1.250	1.250	256,400
2022-05-27	1.260	1.340	1.210	1.270	1.270	1,734,532
2022-05-26	1.160	1.270	1.160	1.260	1.260	1,480,954
2022-05-25	1.150	1.160	1.130	1.150	1.150	149,500
2022-05-24	1.160	1.160	1.120	1.130	1.130	288,100
2022-05-23	1.140	1.160	1.120	1.160	1.160	170,100
2022-05-20	1.250	1.250	1.110	1.150	1.150	961,100
2022-05-19	1.110	1.210	1.110	1.210	1.210	1,346,062
2022-05-18	1.010	1.100	1.010	1.100	1.100	919,364
2022-05-17	1.000	1.010	0.970	1.000	1.000	130,400
2022-05-16	1.000	1.010	0.980	1.000	1.000	138,093
2022-05-13	1.010	1.020	0.960	1.000	1.000	222,716
2022-05-12	0.980	1.010	0.970	1.010	1.010	172,683
2022-05-11	1.000	1.000	0.990	1.000	1.000	55,300
2022-05-10	0.980	1.010	0.970	1.000	1.000	67,800

← NewerPage 18 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.