China Bicycle Co Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 871,953 |
| 2024-10-24 | 1.910 | 1.910 | 1.850 | 1.860 | 1.860 | 519,600 |
| 2024-10-23 | 1.890 | 1.940 | 1.890 | 1.910 | 1.910 | 493,790 |
| 2024-10-22 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 444,600 |
| 2024-10-21 | 1.870 | 1.930 | 1.870 | 1.900 | 1.900 | 459,100 |
| 2024-10-18 | 1.860 | 1.900 | 1.850 | 1.890 | 1.890 | 381,843 |
| 2024-10-17 | 1.830 | 1.870 | 1.830 | 1.850 | 1.850 | 193,429 |
| 2024-10-16 | 1.860 | 1.870 | 1.810 | 1.850 | 1.850 | 374,173 |
| 2024-10-15 | 1.880 | 1.890 | 1.850 | 1.860 | 1.860 | 196,500 |
| 2024-10-14 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 181,100 |
| 2024-10-11 | 1.860 | 1.900 | 1.860 | 1.880 | 1.880 | 353,700 |
| 2024-10-10 | 1.870 | 1.910 | 1.850 | 1.880 | 1.880 | 311,900 |
| 2024-10-09 | 1.930 | 1.940 | 1.840 | 1.870 | 1.870 | 590,630 |
| 2024-10-08 | 2.090 | 2.090 | 1.900 | 1.930 | 1.930 | 1,905,858 |
| 2024-09-30 | 1.810 | 1.910 | 1.810 | 1.900 | 1.900 | 1,496,062 |
| 2024-09-27 | 1.770 | 1.780 | 1.720 | 1.770 | 1.770 | 731,701 |
| 2024-09-26 | 1.710 | 1.750 | 1.690 | 1.750 | 1.750 | 375,779 |
| 2024-09-25 | 1.650 | 1.780 | 1.650 | 1.720 | 1.720 | 432,334 |
| 2024-09-24 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 403,800 |
| 2024-09-23 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 192,800 |
| 2024-09-20 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 87,092 |
| 2024-09-19 | 1.610 | 1.640 | 1.610 | 1.630 | 1.630 | 82,300 |
| 2024-09-18 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 99,312 |
| 2024-09-13 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 86,500 |
| 2024-09-12 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 67,500 |
| 2024-09-11 | 1.630 | 1.650 | 1.620 | 1.620 | 1.620 | 80,600 |
| 2024-09-10 | 1.630 | 1.660 | 1.610 | 1.660 | 1.660 | 77,800 |
| 2024-09-09 | 1.610 | 1.680 | 1.610 | 1.630 | 1.630 | 197,500 |
| 2024-09-06 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 141,000 |
| 2024-09-05 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 211,800 |
| 2024-09-04 | 1.620 | 1.700 | 1.620 | 1.670 | 1.670 | 715,107 |
| 2024-09-03 | 1.610 | 1.640 | 1.590 | 1.620 | 1.620 | 178,278 |
| 2024-09-02 | 1.630 | 1.650 | 1.610 | 1.620 | 1.620 | 158,800 |
| 2024-08-30 | 1.590 | 1.650 | 1.590 | 1.640 | 1.640 | 462,338 |
| 2024-08-29 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 118,600 |
| 2024-08-28 | 1.570 | 1.630 | 1.570 | 1.590 | 1.590 | 262,500 |
| 2024-08-27 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 247,300 |
| 2024-08-26 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 180,579 |
| 2024-08-23 | 1.550 | 1.620 | 1.550 | 1.590 | 1.590 | 152,600 |
| 2024-08-22 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 36,400 |
| 2024-08-21 | 1.530 | 1.610 | 1.530 | 1.590 | 1.590 | 175,572 |
| 2024-08-20 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 145,600 |
| 2024-08-19 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 63,300 |
| 2024-08-16 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 16,636 |
| 2024-08-15 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 60,500 |
| 2024-08-14 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 95,000 |
| 2024-08-13 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 214,986 |
| 2024-08-12 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 119,897 |
| 2024-08-09 | 1.550 | 1.600 | 1.550 | 1.580 | 1.580 | 269,800 |
| 2024-08-08 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 39,500 |
| 2024-08-07 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 205,409 |
| 2024-08-06 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 119,100 |
| 2024-08-05 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 203,000 |
| 2024-08-02 | 1.530 | 1.600 | 1.530 | 1.580 | 1.580 | 300,597 |
| 2024-08-01 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 78,500 |
| 2024-07-31 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 157,690 |
| 2024-07-30 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 53,412 |
| 2024-07-29 | 1.540 | 1.590 | 1.520 | 1.540 | 1.540 | 237,400 |
| 2024-07-26 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 120,700 |
| 2024-07-25 | 1.550 | 1.590 | 1.420 | 1.520 | 1.520 | 437,366 |
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.