China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 398,900 |
| 2026-04-20 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 347,848 |
| 2026-04-17 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 541,391 |
| 2026-04-16 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 90,874 |
| 2026-04-15 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 48,400 |
| 2026-04-14 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 58,158 |
| 2026-04-13 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 179,800 |
| 2026-04-10 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 71,900 |
| 2026-04-09 | 1.750 | 1.750 | 1.710 | 1.740 | 1.740 | 174,800 |
| 2026-04-08 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 212,600 |
| 2026-04-07 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 217,600 |
| 2026-04-03 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 67,700 |
| 2026-04-02 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 123,187 |
| 2026-04-01 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 76,809 |
| 2026-03-31 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 78,400 |
| 2026-03-30 | 1.760 | 1.780 | 1.730 | 1.780 | 1.780 | 194,006 |
| 2026-03-27 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 33,945 |
| 2026-03-26 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 217,004 |
| 2026-03-25 | 1.740 | 1.770 | 1.740 | 1.760 | 1.760 | 129,000 |
| 2026-03-24 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 178,000 |
| 2026-03-23 | 1.770 | 1.770 | 1.710 | 1.730 | 1.730 | 291,500 |
| 2026-03-20 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 375,635 |
| 2026-03-19 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 432,400 |
| 2026-03-18 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 320,332 |
| 2026-03-17 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 195,800 |
| 2026-03-16 | 1.830 | 1.830 | 1.810 | 1.830 | 1.830 | 390,800 |
| 2026-03-13 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 82,093 |
| 2026-03-12 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 236,600 |
| 2026-03-11 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 293,811 |
| 2026-03-10 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 29,800 |
| 2026-03-09 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 120,758 |
| 2026-03-06 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 125,900 |
| 2026-03-05 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 317,300 |
| 2026-03-04 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 106,000 |
| 2026-03-03 | 1.860 | 1.860 | 1.830 | 1.860 | 1.860 | 256,639 |
| 2026-03-02 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 237,422 |
| 2026-02-27 | 1.860 | 1.880 | 1.840 | 1.880 | 1.880 | 424,500 |
| 2026-02-26 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 172,971 |
| 2026-02-25 | 1.870 | 1.900 | 1.870 | 1.880 | 1.880 | 312,639 |
| 2026-02-24 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 514,812 |
| 2026-02-13 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 177,161 |
| 2026-02-12 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 389,874 |
| 2026-02-11 | 1.840 | 1.880 | 1.840 | 1.860 | 1.860 | 472,200 |
| 2026-02-10 | 1.830 | 1.880 | 1.820 | 1.850 | 1.850 | 483,531 |
| 2026-02-09 | 1.840 | 1.860 | 1.820 | 1.850 | 1.850 | 228,800 |
| 2026-02-06 | 1.820 | 1.880 | 1.800 | 1.840 | 1.840 | 703,900 |
| 2026-02-05 | 1.830 | 1.850 | 1.800 | 1.830 | 1.830 | 617,400 |
| 2026-02-04 | 1.860 | 1.870 | 1.820 | 1.850 | 1.850 | 201,800 |
| 2026-02-03 | 1.810 | 1.870 | 1.800 | 1.850 | 1.850 | 539,008 |
| 2026-02-02 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 521,108 |
| 2026-01-30 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 548,717 |
| 2026-01-29 | 1.910 | 1.920 | 1.850 | 1.860 | 1.860 | 753,100 |
| 2026-01-28 | 1.880 | 1.920 | 1.880 | 1.900 | 1.900 | 1,208,517 |
| 2026-01-27 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 234,408 |
| 2026-01-26 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 745,500 |
| 2026-01-23 | 1.840 | 1.890 | 1.840 | 1.870 | 1.870 | 561,072 |
| 2026-01-22 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 171,900 |
| 2026-01-21 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 476,525 |
| 2026-01-20 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 162,700 |
| 2026-01-19 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 61,214 |
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.