China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 64,794 |
| 2026-07-17 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 138,900 |
| 2026-07-16 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 25,600 |
| 2026-07-15 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 137,800 |
| 2026-07-14 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 110,794 |
| 2026-07-13 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 125,000 |
| 2026-07-10 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 387,271 |
| 2026-07-09 | 1.370 | 1.470 | 1.370 | 1.440 | 1.440 | 710,225 |
| 2026-07-08 | 1.360 | 1.440 | 1.360 | 1.400 | 1.400 | 77,600 |
| 2026-07-07 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 105,998 |
| 2026-07-06 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 97,574 |
| 2026-07-03 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 206,000 |
| 2026-07-02 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 242,700 |
| 2026-07-01 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 435,500 |
| 2026-06-30 | 1.380 | 1.450 | 1.380 | 1.430 | 1.430 | 938,012 |
| 2026-06-29 | 1.280 | 1.400 | 1.220 | 1.380 | 1.380 | 850,551 |
| 2026-06-26 | 1.320 | 1.320 | 1.200 | 1.280 | 1.280 | 665,800 |
| 2026-06-25 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 384,018 |
| 2026-06-24 | 1.400 | 1.400 | 1.330 | 1.370 | 1.370 | 357,901 |
| 2026-06-23 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 136,400 |
| 2026-06-22 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 208,400 |
| 2026-06-18 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 103,656 |
| 2026-06-17 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 184,500 |
| 2026-06-16 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 125,611 |
| 2026-06-15 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 89,592 |
| 2026-06-12 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 98,074 |
| 2026-06-11 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 51,127 |
| 2026-06-10 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 84,000 |
| 2026-06-09 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 97,718 |
| 2026-06-08 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 142,405 |
| 2026-06-05 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 121,800 |
| 2026-06-04 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 151,052 |
| 2026-06-03 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 198,151 |
| 2026-06-02 | 1.360 | 1.390 | 1.340 | 1.370 | 1.370 | 133,635 |
| 2026-06-01 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 294,531 |
| 2026-05-29 | 1.400 | 1.410 | 1.330 | 1.340 | 1.340 | 411,600 |
| 2026-05-28 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 275,247 |
| 2026-05-27 | 1.470 | 1.480 | 1.400 | 1.410 | 1.410 | 736,758 |
| 2026-05-26 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 342,200 |
| 2026-05-25 | 1.470 | 1.510 | 1.470 | 1.490 | 1.490 | 156,500 |
| 2026-05-22 | 1.560 | 1.560 | 1.480 | 1.480 | 1.480 | 710,600 |
| 2026-05-21 | 1.610 | 1.610 | 1.530 | 1.580 | 1.580 | 798,222 |
| 2026-05-20 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 91,900 |
| 2026-05-19 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 159,507 |
| 2026-05-18 | 1.710 | 1.710 | 1.550 | 1.610 | 1.610 | 512,300 |
| 2026-05-15 | 1.760 | 1.760 | 1.710 | 1.720 | 1.720 | 177,600 |
| 2026-05-14 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 152,252 |
| 2026-05-13 | 1.780 | 1.790 | 1.780 | 1.780 | 1.780 | 132,953 |
| 2026-05-12 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 293,011 |
| 2026-05-11 | 1.810 | 1.820 | 1.780 | 1.820 | 1.820 | 385,709 |
| 2026-05-08 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 143,535 |
| 2026-05-07 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 222,200 |
| 2026-05-06 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 154,700 |
| 2026-04-30 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 324,118 |
| 2026-04-29 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 135,700 |
| 2026-04-28 | 1.800 | 1.830 | 1.790 | 1.790 | 1.790 | 207,819 |
| 2026-04-27 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 119,959 |
| 2026-04-24 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 169,300 |
| 2026-04-23 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 176,900 |
| 2026-04-22 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 164,700 |
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.