China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 101,277 |
| 2026-01-15 | 1.810 | 1.830 | 1.780 | 1.800 | 1.800 | 530,977 |
| 2026-01-14 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 556,600 |
| 2026-01-13 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 241,800 |
| 2026-01-12 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 460,392 |
| 2026-01-09 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 266,600 |
| 2026-01-08 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 274,600 |
| 2026-01-07 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 165,100 |
| 2026-01-06 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 403,567 |
| 2026-01-05 | 1.830 | 1.860 | 1.830 | 1.850 | 1.850 | 279,872 |
| 2025-12-31 | 1.840 | 1.840 | 1.810 | 1.820 | 1.820 | 254,000 |
| 2025-12-30 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 382,900 |
| 2025-12-29 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 244,058 |
| 2025-12-26 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 267,700 |
| 2025-12-25 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 209,900 |
| 2025-12-24 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 214,733 |
| 2025-12-23 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 128,550 |
| 2025-12-22 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 265,037 |
| 2025-12-19 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 461,152 |
| 2025-12-18 | 1.800 | 1.910 | 1.800 | 1.900 | 1.900 | 1,416,502 |
| 2025-12-17 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 204,000 |
| 2025-12-16 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 412,100 |
| 2025-12-15 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 182,100 |
| 2025-12-12 | 1.830 | 1.850 | 1.830 | 1.830 | 1.830 | 133,200 |
| 2025-12-11 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 306,622 |
| 2025-12-10 | 1.860 | 1.890 | 1.840 | 1.880 | 1.880 | 563,500 |
| 2025-12-09 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 260,400 |
| 2025-12-08 | 1.840 | 1.890 | 1.830 | 1.860 | 1.860 | 777,055 |
| 2025-12-05 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 469,993 |
| 2025-12-04 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 709,900 |
| 2025-12-03 | 1.850 | 1.870 | 1.810 | 1.830 | 1.830 | 438,362 |
| 2025-12-02 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 296,989 |
| 2025-12-01 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 644,500 |
| 2025-11-28 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 462,700 |
| 2025-11-27 | 1.830 | 1.850 | 1.760 | 1.800 | 1.800 | 1,222,370 |
| 2025-11-26 | 1.850 | 1.890 | 1.830 | 1.860 | 1.860 | 921,171 |
| 2025-11-25 | 1.810 | 1.890 | 1.810 | 1.840 | 1.840 | 1,429,421 |
| 2025-11-24 | 2.010 | 2.010 | 1.800 | 1.800 | 1.800 | 2,322,400 |
| 2025-11-21 | 2.040 | 2.130 | 1.970 | 2.000 | 2.000 | 2,564,531 |
| 2025-11-20 | 1.910 | 2.040 | 1.910 | 2.040 | 2.040 | 2,801,183 |
| 2025-11-19 | 1.810 | 1.930 | 1.790 | 1.920 | 1.920 | 3,050,963 |
| 2025-11-18 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 967,500 |
| 2025-11-17 | 1.790 | 1.850 | 1.790 | 1.830 | 1.830 | 998,260 |
| 2025-11-14 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 814,800 |
| 2025-11-13 | 1.770 | 1.830 | 1.760 | 1.830 | 1.830 | 1,257,131 |
| 2025-11-12 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 156,572 |
| 2025-11-11 | 1.750 | 1.800 | 1.750 | 1.780 | 1.780 | 1,358,080 |
| 2025-11-10 | 1.720 | 1.760 | 1.710 | 1.750 | 1.750 | 343,605 |
| 2025-11-07 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 118,600 |
| 2025-11-06 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 222,201 |
| 2025-11-05 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 510,158 |
| 2025-11-04 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 495,245 |
| 2025-11-03 | 1.760 | 1.760 | 1.700 | 1.730 | 1.730 | 355,929 |
| 2025-10-31 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 453,498 |
| 2025-10-30 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 426,900 |
| 2025-10-29 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 377,916 |
| 2025-10-28 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 539,631 |
| 2025-10-27 | 1.720 | 1.760 | 1.700 | 1.750 | 1.750 | 987,500 |
| 2025-10-24 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 691,038 |
| 2025-10-23 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 2,438,201 |
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.