China Bicycle Co Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.390	1.410	1.390	1.390	1.390	72,200
2022-01-28	1.380	1.390	1.370	1.390	1.390	110,600
2022-01-27	1.380	1.390	1.370	1.380	1.380	24,800
2022-01-26	1.350	1.380	1.350	1.380	1.380	168,456
2022-01-25	1.380	1.380	1.340	1.360	1.360	208,800
2022-01-24	1.390	1.400	1.380	1.390	1.390	38,100
2022-01-21	1.390	1.400	1.380	1.400	1.400	30,400
2022-01-20	1.400	1.420	1.390	1.390	1.390	165,900
2022-01-19	1.430	1.430	1.410	1.420	1.420	44,100
2022-01-18	1.430	1.430	1.410	1.420	1.420	106,600
2022-01-17	1.420	1.430	1.410	1.430	1.430	113,410
2022-01-14	1.400	1.420	1.400	1.420	1.420	116,000
2022-01-13	1.430	1.430	1.400	1.420	1.420	67,800
2022-01-12	1.420	1.430	1.420	1.430	1.430	165,058
2022-01-11	1.410	1.420	1.400	1.420	1.420	98,500
2022-01-10	1.420	1.430	1.410	1.410	1.410	53,000
2022-01-07	1.400	1.430	1.400	1.410	1.410	171,888
2022-01-06	1.420	1.430	1.410	1.420	1.420	91,500
2022-01-05	1.420	1.440	1.400	1.430	1.430	214,600
2022-01-04	1.420	1.440	1.410	1.430	1.430	283,100
2021-12-31	1.420	1.440	1.410	1.430	1.430	240,980
2021-12-30	1.440	1.450	1.410	1.430	1.430	153,500
2021-12-29	1.420	1.450	1.410	1.410	1.410	93,100
2021-12-28	1.440	1.450	1.420	1.430	1.430	159,200
2021-12-27	1.410	1.440	1.410	1.410	1.410	34,564
2021-12-24	1.420	1.440	1.420	1.430	1.430	37,200
2021-12-23	1.460	1.460	1.410	1.420	1.420	87,700
2021-12-22	1.470	1.500	1.450	1.470	1.470	177,800
2021-12-21	1.410	1.470	1.400	1.470	1.470	718,200
2021-12-20	1.410	1.420	1.380	1.410	1.410	101,000
2021-12-17	1.410	1.430	1.390	1.430	1.430	243,900
2021-12-16	1.410	1.430	1.400	1.430	1.430	91,400
2021-12-15	1.390	1.410	1.390	1.410	1.410	224,264
2021-12-14	1.400	1.430	1.390	1.420	1.420	73,900
2021-12-13	1.410	1.430	1.400	1.410	1.410	228,200
2021-12-10	1.410	1.430	1.400	1.420	1.420	248,400
2021-12-09	1.440	1.460	1.370	1.420	1.420	245,580
2021-12-08	1.460	1.460	1.420	1.420	1.420	25,900
2021-12-07	1.410	1.440	1.410	1.440	1.440	118,718
2021-12-06	1.440	1.440	1.410	1.430	1.430	22,000
2021-12-03	1.410	1.440	1.400	1.440	1.440	402,100
2021-12-02	1.430	1.440	1.410	1.430	1.430	196,783
2021-12-01	1.410	1.450	1.400	1.450	1.450	63,203
2021-11-30	1.440	1.440	1.400	1.430	1.430	230,906
2021-11-29	1.470	1.470	1.400	1.410	1.410	151,800
2021-11-26	1.450	1.460	1.440	1.460	1.460	138,300
2021-11-25	1.450	1.480	1.450	1.470	1.470	67,734
2021-11-24	1.460	1.480	1.440	1.460	1.460	151,800
2021-11-23	1.460	1.490	1.450	1.470	1.470	300,235
2021-11-22	1.470	1.510	1.450	1.480	1.480	209,792
2021-11-19	1.490	1.520	1.480	1.510	1.510	168,700
2021-11-18	1.510	1.520	1.490	1.500	1.500	235,500
2021-11-17	1.490	1.520	1.490	1.510	1.510	719,400
2021-11-16	1.510	1.510	1.450	1.450	1.450	206,200
2021-11-15	1.480	1.500	1.460	1.500	1.500	214,956
2021-11-12	1.480	1.500	1.470	1.490	1.490	654,700
2021-11-11	1.470	1.480	1.420	1.450	1.450	204,300
2021-11-10	1.460	1.470	1.420	1.470	1.470	246,611
2021-11-09	1.400	1.450	1.400	1.450	1.450	57,367
2021-11-08	1.380	1.450	1.370	1.450	1.450	125,758

← NewerPage 20 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.