China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 208,020 |
| 2025-01-17 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 14,100 |
| 2025-01-16 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 159,080 |
| 2025-01-15 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 213,045 |
| 2025-01-14 | 1.680 | 1.680 | 1.640 | 1.670 | 1.670 | 525,620 |
| 2025-01-13 | 1.690 | 1.690 | 1.600 | 1.660 | 1.660 | 290,629 |
| 2025-01-10 | 1.760 | 1.760 | 1.700 | 1.720 | 1.720 | 115,300 |
| 2025-01-09 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 27,092 |
| 2025-01-08 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 107,535 |
| 2025-01-07 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 356,218 |
| 2025-01-06 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 149,700 |
| 2025-01-03 | 1.740 | 1.770 | 1.700 | 1.710 | 1.710 | 355,900 |
| 2025-01-02 | 1.660 | 1.810 | 1.660 | 1.750 | 1.750 | 972,484 |
| 2024-12-31 | 1.680 | 1.680 | 1.610 | 1.650 | 1.650 | 193,800 |
| 2024-12-30 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 60,300 |
| 2024-12-27 | 1.680 | 1.720 | 1.620 | 1.680 | 1.680 | 253,500 |
| 2024-12-26 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 100,830 |
| 2024-12-25 | 1.730 | 1.730 | 1.610 | 1.680 | 1.680 | 259,751 |
| 2024-12-24 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 130,706 |
| 2024-12-23 | 1.820 | 1.820 | 1.710 | 1.730 | 1.730 | 453,600 |
| 2024-12-20 | 1.830 | 1.850 | 1.810 | 1.820 | 1.820 | 141,894 |
| 2024-12-19 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 98,329 |
| 2024-12-18 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 230,100 |
| 2024-12-17 | 1.840 | 1.850 | 1.790 | 1.790 | 1.790 | 249,600 |
| 2024-12-16 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 234,300 |
| 2024-12-13 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 176,400 |
| 2024-12-12 | 1.910 | 1.920 | 1.870 | 1.920 | 1.920 | 292,659 |
| 2024-12-11 | 1.870 | 1.910 | 1.870 | 1.890 | 1.890 | 500,343 |
| 2024-12-10 | 1.910 | 1.910 | 1.830 | 1.850 | 1.850 | 329,343 |
| 2024-12-09 | 1.890 | 1.890 | 1.840 | 1.890 | 1.890 | 379,817 |
| 2024-12-06 | 1.820 | 1.950 | 1.820 | 1.910 | 1.910 | 739,215 |
| 2024-12-05 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 125,652 |
| 2024-12-04 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 117,109 |
| 2024-12-03 | 1.860 | 1.880 | 1.850 | 1.870 | 1.870 | 109,500 |
| 2024-12-02 | 1.870 | 1.880 | 1.850 | 1.870 | 1.870 | 123,655 |
| 2024-11-29 | 1.870 | 1.870 | 1.820 | 1.850 | 1.850 | 118,200 |
| 2024-11-28 | 1.880 | 1.890 | 1.820 | 1.830 | 1.830 | 419,755 |
| 2024-11-27 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 113,000 |
| 2024-11-26 | 1.840 | 1.880 | 1.830 | 1.830 | 1.830 | 21,140 |
| 2024-11-25 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 182,974 |
| 2024-11-22 | 1.870 | 1.880 | 1.790 | 1.840 | 1.840 | 596,463 |
| 2024-11-21 | 1.880 | 1.880 | 1.840 | 1.870 | 1.870 | 83,800 |
| 2024-11-20 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 336,409 |
| 2024-11-19 | 1.890 | 1.890 | 1.820 | 1.860 | 1.860 | 208,400 |
| 2024-11-18 | 1.890 | 1.890 | 1.850 | 1.870 | 1.870 | 87,500 |
| 2024-11-15 | 1.880 | 1.880 | 1.840 | 1.870 | 1.870 | 220,000 |
| 2024-11-14 | 1.950 | 1.950 | 1.840 | 1.860 | 1.860 | 1,020,200 |
| 2024-11-13 | 1.960 | 1.970 | 1.910 | 1.920 | 1.920 | 602,756 |
| 2024-11-12 | 1.940 | 1.970 | 1.930 | 1.930 | 1.930 | 503,720 |
| 2024-11-11 | 1.960 | 1.990 | 1.920 | 1.950 | 1.950 | 437,150 |
| 2024-11-08 | 1.980 | 2.020 | 1.970 | 1.990 | 1.990 | 309,013 |
| 2024-11-07 | 1.950 | 2.000 | 1.920 | 1.990 | 1.990 | 996,849 |
| 2024-11-06 | 1.950 | 1.980 | 1.940 | 1.950 | 1.950 | 392,900 |
| 2024-11-05 | 1.910 | 1.970 | 1.910 | 1.950 | 1.950 | 780,991 |
| 2024-11-04 | 1.940 | 1.950 | 1.900 | 1.930 | 1.930 | 559,690 |
| 2024-11-01 | 2.030 | 2.030 | 1.940 | 1.940 | 1.940 | 1,033,000 |
| 2024-10-31 | 2.010 | 2.070 | 1.990 | 2.030 | 2.030 | 1,270,479 |
| 2024-10-30 | 1.970 | 2.050 | 1.960 | 2.000 | 2.000 | 887,504 |
| 2024-10-29 | 1.990 | 2.070 | 1.940 | 1.980 | 1.980 | 1,755,389 |
| 2024-10-28 | 1.910 | 2.010 | 1.900 | 1.990 | 1.990 | 1,312,557 |
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.