China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 346,800 |
| 2025-04-22 | 1.350 | 1.430 | 1.310 | 1.370 | 1.370 | 979,900 |
| 2025-04-21 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 227,551 |
| 2025-04-18 | 1.320 | 1.350 | 1.280 | 1.330 | 1.330 | 585,851 |
| 2025-04-17 | 1.320 | 1.340 | 1.280 | 1.330 | 1.330 | 455,382 |
| 2025-04-16 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 202,600 |
| 2025-04-15 | 1.300 | 1.350 | 1.300 | 1.340 | 1.340 | 53,682 |
| 2025-04-14 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 233,800 |
| 2025-04-11 | 1.300 | 1.330 | 1.260 | 1.320 | 1.320 | 478,503 |
| 2025-04-10 | 1.320 | 1.330 | 1.300 | 1.330 | 1.330 | 271,467 |
| 2025-04-09 | 1.320 | 1.320 | 1.200 | 1.300 | 1.300 | 731,031 |
| 2025-04-08 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 136,500 |
| 2025-04-07 | 1.350 | 1.410 | 1.340 | 1.340 | 1.340 | 667,716 |
| 2025-04-03 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 21,400 |
| 2025-04-02 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 164,786 |
| 2025-04-01 | 1.480 | 1.580 | 1.480 | 1.500 | 1.500 | 390,597 |
| 2025-03-31 | 1.460 | 1.470 | 1.420 | 1.460 | 1.460 | 173,051 |
| 2025-03-28 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 70,000 |
| 2025-03-27 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 31,400 |
| 2025-03-26 | 1.510 | 1.530 | 1.450 | 1.480 | 1.480 | 204,849 |
| 2025-03-25 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 39,744 |
| 2025-03-24 | 1.500 | 1.540 | 1.450 | 1.490 | 1.490 | 265,721 |
| 2025-03-21 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 230,200 |
| 2025-03-20 | 1.610 | 1.620 | 1.580 | 1.580 | 1.580 | 243,600 |
| 2025-03-19 | 1.630 | 1.630 | 1.610 | 1.620 | 1.620 | 153,576 |
| 2025-03-18 | 1.610 | 1.650 | 1.600 | 1.630 | 1.630 | 313,488 |
| 2025-03-17 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 222,403 |
| 2025-03-14 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 144,628 |
| 2025-03-13 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 291,100 |
| 2025-03-12 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 1,054,583 |
| 2025-03-11 | 1.620 | 1.720 | 1.620 | 1.710 | 1.710 | 1,635,242 |
| 2025-03-10 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 44,600 |
| 2025-03-07 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 108,924 |
| 2025-03-06 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 148,600 |
| 2025-03-05 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 153,000 |
| 2025-03-04 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 230,777 |
| 2025-03-03 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 180,675 |
| 2025-02-28 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 160,100 |
| 2025-02-27 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 266,900 |
| 2025-02-26 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 33,800 |
| 2025-02-25 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 193,372 |
| 2025-02-24 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 274,000 |
| 2025-02-21 | 1.650 | 1.670 | 1.630 | 1.660 | 1.660 | 544,400 |
| 2025-02-20 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 280,600 |
| 2025-02-19 | 1.650 | 1.670 | 1.650 | 1.660 | 1.660 | 129,604 |
| 2025-02-18 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 44,400 |
| 2025-02-17 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 149,700 |
| 2025-02-14 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 425,216 |
| 2025-02-13 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 171,600 |
| 2025-02-12 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 64,300 |
| 2025-02-11 | 1.630 | 1.660 | 1.620 | 1.640 | 1.640 | 241,774 |
| 2025-02-10 | 1.640 | 1.660 | 1.610 | 1.650 | 1.650 | 591,822 |
| 2025-02-07 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 120,729 |
| 2025-02-06 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 92,028 |
| 2025-02-05 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 17,300 |
| 2025-01-27 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 21,000 |
| 2025-01-24 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 100,700 |
| 2025-01-23 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 72,107 |
| 2025-01-22 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 35,582 |
| 2025-01-21 | 1.680 | 1.690 | 1.600 | 1.630 | 1.630 | 152,900 |
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.