China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 1,113,631 |
| 2025-10-21 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 868,800 |
| 2025-10-20 | 1.630 | 1.700 | 1.620 | 1.660 | 1.660 | 951,140 |
| 2025-10-17 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 392,937 |
| 2025-10-16 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 309,858 |
| 2025-10-15 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 181,600 |
| 2025-10-14 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 620,200 |
| 2025-10-13 | 1.640 | 1.680 | 1.630 | 1.680 | 1.680 | 593,915 |
| 2025-10-10 | 1.650 | 1.670 | 1.630 | 1.660 | 1.660 | 682,300 |
| 2025-10-09 | 1.650 | 1.680 | 1.620 | 1.670 | 1.670 | 1,166,187 |
| 2025-09-30 | 1.610 | 1.670 | 1.610 | 1.640 | 1.640 | 650,700 |
| 2025-09-29 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 287,464 |
| 2025-09-26 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 497,100 |
| 2025-09-25 | 1.600 | 1.630 | 1.590 | 1.590 | 1.590 | 512,848 |
| 2025-09-24 | 1.550 | 1.610 | 1.550 | 1.600 | 1.600 | 601,118 |
| 2025-09-23 | 1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 421,600 |
| 2025-09-22 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 503,100 |
| 2025-09-19 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 424,416 |
| 2025-09-18 | 1.660 | 1.670 | 1.560 | 1.610 | 1.610 | 1,021,700 |
| 2025-09-17 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 839,791 |
| 2025-09-16 | 1.690 | 1.700 | 1.650 | 1.660 | 1.660 | 652,700 |
| 2025-09-15 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 630,522 |
| 2025-09-12 | 1.670 | 1.730 | 1.660 | 1.710 | 1.710 | 1,854,924 |
| 2025-09-11 | 1.660 | 1.680 | 1.640 | 1.680 | 1.680 | 737,100 |
| 2025-09-10 | 1.690 | 1.700 | 1.630 | 1.660 | 1.660 | 1,009,600 |
| 2025-09-09 | 1.540 | 1.710 | 1.540 | 1.690 | 1.690 | 3,495,652 |
| 2025-09-08 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 296,311 |
| 2025-09-05 | 1.510 | 1.550 | 1.490 | 1.550 | 1.550 | 655,798 |
| 2025-09-04 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 425,110 |
| 2025-09-03 | 1.560 | 1.590 | 1.520 | 1.520 | 1.520 | 937,601 |
| 2025-09-02 | 1.560 | 1.570 | 1.540 | 1.540 | 1.540 | 860,700 |
| 2025-09-01 | 1.530 | 1.570 | 1.530 | 1.550 | 1.550 | 593,700 |
| 2025-08-29 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 290,700 |
| 2025-08-28 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 815,285 |
| 2025-08-27 | 1.550 | 1.570 | 1.510 | 1.520 | 1.520 | 743,500 |
| 2025-08-26 | 1.660 | 1.660 | 1.540 | 1.550 | 1.550 | 1,373,100 |
| 2025-08-25 | 1.670 | 1.680 | 1.620 | 1.640 | 1.640 | 1,420,100 |
| 2025-08-22 | 1.640 | 1.670 | 1.610 | 1.670 | 1.670 | 867,200 |
| 2025-08-21 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 1,127,500 |
| 2025-08-20 | 1.560 | 1.670 | 1.560 | 1.660 | 1.660 | 2,224,848 |
| 2025-08-19 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 761,753 |
| 2025-08-18 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 1,116,934 |
| 2025-08-15 | 1.500 | 1.540 | 1.500 | 1.510 | 1.510 | 548,103 |
| 2025-08-14 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 503,600 |
| 2025-08-13 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 800,119 |
| 2025-08-12 | 1.450 | 1.530 | 1.430 | 1.530 | 1.530 | 2,470,988 |
| 2025-08-11 | 1.440 | 1.460 | 1.410 | 1.440 | 1.440 | 473,060 |
| 2025-08-08 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 257,248 |
| 2025-08-07 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 475,606 |
| 2025-08-06 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 419,600 |
| 2025-08-05 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 863,750 |
| 2025-08-04 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 322,458 |
| 2025-08-01 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 206,851 |
| 2025-07-31 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 226,258 |
| 2025-07-30 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 547,574 |
| 2025-07-29 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 175,300 |
| 2025-07-28 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 771,642 |
| 2025-07-25 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 422,100 |
| 2025-07-24 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 379,946 |
| 2025-07-23 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 510,300 |
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.