China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 568,300 |
| 2025-07-21 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 643,600 |
| 2025-07-18 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 681,207 |
| 2025-07-17 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 146,300 |
| 2025-07-16 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 263,787 |
| 2025-07-15 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 170,500 |
| 2025-07-14 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 308,600 |
| 2025-07-11 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 289,864 |
| 2025-07-10 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 336,100 |
| 2025-07-09 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 325,401 |
| 2025-07-08 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 240,000 |
| 2025-07-07 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 492,000 |
| 2025-07-04 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 370,377 |
| 2025-07-03 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 591,400 |
| 2025-07-02 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 150,400 |
| 2025-07-01 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 267,693 |
| 2025-06-30 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 363,800 |
| 2025-06-27 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 93,400 |
| 2025-06-26 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 120,700 |
| 2025-06-25 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 712,300 |
| 2025-06-24 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 145,567 |
| 2025-06-23 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 170,358 |
| 2025-06-20 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 128,800 |
| 2025-06-19 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 100,264 |
| 2025-06-18 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 191,164 |
| 2025-06-17 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 104,300 |
| 2025-06-16 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 136,105 |
| 2025-06-13 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 87,400 |
| 2025-06-12 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 88,800 |
| 2025-06-11 | 1.290 | 1.340 | 1.290 | 1.320 | 1.320 | 598,100 |
| 2025-06-10 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 229,700 |
| 2025-06-09 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 66,800 |
| 2025-06-06 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 122,600 |
| 2025-06-05 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 178,811 |
| 2025-06-04 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 813,212 |
| 2025-06-03 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 190,700 |
| 2025-05-30 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 52,106 |
| 2025-05-29 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 243,986 |
| 2025-05-28 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 388,757 |
| 2025-05-27 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 376,657 |
| 2025-05-26 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 155,900 |
| 2025-05-23 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 619,270 |
| 2025-05-22 | 1.320 | 1.330 | 1.280 | 1.320 | 1.320 | 948,975 |
| 2025-05-21 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 146,000 |
| 2025-05-20 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 420,812 |
| 2025-05-19 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 166,300 |
| 2025-05-16 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 113,300 |
| 2025-05-15 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 130,600 |
| 2025-05-14 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 66,400 |
| 2025-05-13 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 302,700 |
| 2025-05-12 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 173,124 |
| 2025-05-09 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 453,900 |
| 2025-05-08 | 1.310 | 1.360 | 1.300 | 1.330 | 1.330 | 865,700 |
| 2025-05-07 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 248,128 |
| 2025-05-06 | 1.310 | 1.330 | 1.290 | 1.330 | 1.330 | 404,572 |
| 2025-04-30 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 581,204 |
| 2025-04-29 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 125,900 |
| 2025-04-28 | 1.370 | 1.370 | 1.300 | 1.330 | 1.330 | 606,500 |
| 2025-04-25 | 1.320 | 1.390 | 1.300 | 1.370 | 1.370 | 639,605 |
| 2025-04-24 | 1.310 | 1.330 | 1.280 | 1.320 | 1.320 | 388,100 |
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.