China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.960	1.000	0.960	0.990	0.990	135,500
2022-05-06	0.980	1.010	0.960	0.990	0.990	145,600
2022-05-05	1.050	1.050	0.970	1.000	1.000	116,600
2022-04-29	0.970	1.050	0.960	1.050	1.050	355,354
2022-04-28	1.060	1.080	0.980	1.020	1.020	279,753
2022-04-27	1.050	1.060	1.020	1.050	1.050	86,500
2022-04-26	1.110	1.110	1.030	1.040	1.040	148,200
2022-04-25	1.190	1.190	1.060	1.110	1.110	345,564
2022-04-22	1.160	1.180	1.160	1.170	1.170	60,300
2022-04-21	1.200	1.200	1.140	1.180	1.180	32,700
2022-04-20	1.170	1.200	1.170	1.200	1.200	35,140
2022-04-19	1.220	1.220	1.180	1.200	1.200	92,800
2022-04-18	1.200	1.230	1.200	1.200	1.200	80,398
2022-04-15	1.220	1.230	1.210	1.210	1.210	133,900
2022-04-14	1.230	1.240	1.230	1.240	1.240	126,400
2022-04-13	1.260	1.260	1.250	1.250	1.250	14,700
2022-04-12	1.250	1.270	1.230	1.250	1.250	210,000
2022-04-11	1.280	1.280	1.250	1.250	1.250	74,141
2022-04-08	1.290	1.290	1.250	1.280	1.280	77,700
2022-04-07	1.280	1.290	1.260	1.270	1.270	50,300
2022-04-06	1.290	1.300	1.270	1.290	1.290	95,700
2022-04-01	1.250	1.280	1.250	1.270	1.270	153,600
2022-03-31	1.290	1.310	1.250	1.260	1.260	222,800
2022-03-30	1.300	1.320	1.280	1.290	1.290	269,892
2022-03-29	1.330	1.330	1.300	1.320	1.320	53,800
2022-03-28	1.300	1.330	1.300	1.320	1.320	17,400
2022-03-25	1.330	1.330	1.300	1.310	1.310	98,745
2022-03-24	1.300	1.330	1.300	1.300	1.300	38,900
2022-03-23	1.340	1.340	1.310	1.310	1.310	70,333
2022-03-22	1.320	1.340	1.320	1.320	1.320	61,600
2022-03-21	1.330	1.360	1.310	1.330	1.330	134,600
2022-03-18	1.360	1.360	1.330	1.350	1.350	86,600
2022-03-17	1.360	1.360	1.330	1.350	1.350	22,000
2022-03-16	1.320	1.350	1.310	1.340	1.340	236,600
2022-03-15	1.370	1.380	1.300	1.360	1.360	425,450
2022-03-14	1.390	1.390	1.370	1.390	1.390	62,612
2022-03-11	1.370	1.400	1.370	1.370	1.370	56,900
2022-03-10	1.390	1.410	1.370	1.400	1.400	207,700
2022-03-09	1.370	1.400	1.360	1.380	1.380	280,037
2022-03-08	1.380	1.400	1.350	1.370	1.370	160,900
2022-03-07	1.390	1.390	1.370	1.380	1.380	32,600
2022-03-04	1.380	1.410	1.370	1.400	1.400	61,615
2022-03-03	1.430	1.430	1.380	1.410	1.410	125,016
2022-03-02	1.370	1.410	1.370	1.410	1.410	87,100
2022-03-01	1.360	1.400	1.360	1.390	1.390	116,816
2022-02-28	1.380	1.430	1.370	1.370	1.370	433,841
2022-02-25	1.460	1.470	1.390	1.420	1.420	998,500
2022-02-24	1.320	1.440	1.300	1.440	1.440	1,626,357
2022-02-23	1.320	1.330	1.290	1.310	1.310	121,243
2022-02-22	1.300	1.340	1.300	1.320	1.320	217,046
2022-02-21	1.300	1.310	1.280	1.310	1.310	107,600
2022-02-18	1.310	1.320	1.310	1.320	1.320	27,900
2022-02-17	1.320	1.320	1.280	1.310	1.310	19,158
2022-02-16	1.290	1.320	1.290	1.310	1.310	162,219
2022-02-15	1.320	1.340	1.290	1.290	1.290	140,672
2022-02-14	1.360	1.360	1.320	1.330	1.330	139,100
2022-02-11	1.360	1.370	1.330	1.330	1.330	167,800
2022-02-10	1.370	1.390	1.360	1.390	1.390	146,900
2022-02-09	1.380	1.390	1.370	1.390	1.390	39,100
2022-02-08	1.400	1.400	1.380	1.400	1.400	70,834

← NewerPage 19 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.