Changzhou Youon Pubilic Bicycle System Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.630	20.710	20.080	20.320	20.320	2,559,017
2026-10-16	20.170	20.900	20.160	20.760	20.760	3,450,030
2026-10-15	20.400	20.530	19.900	19.950	19.950	1,634,100
2026-10-14	20.630	20.850	20.260	20.650	20.650	1,400,290
2026-10-13	20.130	20.690	19.860	20.500	20.500	1,513,373
2026-10-12	20.300	20.590	20.150	20.290	20.290	1,065,327
2026-10-09	20.470	20.500	19.820	20.300	20.300	1,799,427
2026-10-08	20.990	21.100	20.390	20.480	20.480	1,248,384
2026-09-30	21.000	21.270	20.820	20.830	20.830	1,544,152
2026-09-29	20.760	21.150	20.550	21.070	21.070	2,474,600
2026-09-28	21.070	22.180	20.710	20.710	20.710	3,231,459
2026-09-24	20.720	21.200	20.400	21.150	21.150	3,818,079
2026-09-23	20.560	21.010	20.100	20.830	20.830	3,742,100
2026-09-22	19.680	20.650	19.500	20.640	20.640	3,093,765
2026-09-21	19.550	19.890	19.550	19.640	19.640	1,221,423
2026-09-18	19.580	19.700	19.500	19.610	19.610	1,135,283
2026-09-17	19.510	19.630	19.420	19.440	19.440	1,032,920
2026-09-16	19.260	19.690	19.130	19.650	19.650	1,914,702
2026-09-15	19.620	19.620	19.260	19.260	19.260	895,376
2026-09-14	19.390	19.630	19.150	19.530	19.530	1,039,036
2026-09-11	19.400	19.730	19.250	19.370	19.370	2,190,543
2026-09-10	20.000	20.000	19.330	19.480	19.480	2,532,716
2026-09-09	19.980	20.510	19.850	20.030	20.030	2,472,881
2026-09-08	20.000	20.230	19.820	19.980	19.980	1,607,400
2026-09-07	20.310	20.360	19.800	20.110	20.110	2,166,336
2026-09-04	20.420	20.680	20.140	20.220	20.220	1,635,542
2026-09-03	20.540	20.590	20.300	20.320	20.320	1,249,566
2026-09-02	20.870	20.950	20.290	20.420	20.420	2,788,613
2026-09-01	20.420	20.880	20.420	20.880	20.880	1,914,060
2026-08-31	20.000	20.730	19.930	20.600	20.600	3,076,228
2026-08-28	20.250	20.880	20.140	20.170	20.170	1,815,969
2026-08-27	20.150	20.360	19.880	20.200	20.200	1,742,935
2026-08-26	20.440	20.700	20.000	20.110	20.110	2,575,888
2026-08-25	20.280	20.550	20.180	20.440	20.440	1,291,239
2026-08-24	20.300	20.680	20.230	20.620	20.620	1,930,544
2026-08-21	20.350	20.400	19.850	20.300	20.300	1,613,534
2026-08-20	20.030	20.360	20.000	20.160	20.160	2,453,800
2026-08-19	20.980	20.990	19.780	19.960	19.960	4,285,279
2026-08-18	21.710	21.860	21.080	21.180	21.180	2,533,410
2026-08-17	21.660	22.040	21.580	21.730	21.730	2,675,047
2026-08-14	21.690	21.840	21.220	21.640	21.640	1,648,278
2026-08-13	21.960	22.110	21.570	21.620	21.620	2,682,491
2026-08-12	21.510	22.100	21.510	21.710	21.710	1,705,880
2026-08-11	21.730	22.000	21.430	21.490	21.490	3,097,875
2026-08-10	21.370	21.850	21.370	21.760	21.760	3,473,100
2026-08-07	21.380	21.690	21.200	21.400	21.400	4,441,944
2026-08-06	20.650	21.550	20.320	21.450	21.450	4,847,311
2026-08-05	20.070	20.980	19.910	20.860	20.860	6,858,431
2026-08-04	19.050	19.170	18.830	19.160	19.160	1,244,631
2026-08-03	18.770	19.250	18.770	19.050	19.050	1,724,403
2026-07-31	18.590	19.040	18.500	18.890	18.890	1,900,070
2026-07-30	19.030	19.270	18.350	18.370	18.370	1,711,168
2026-07-29	18.840	19.170	18.780	19.140	19.140	1,472,376
2026-07-28	18.620	18.950	18.590	18.730	18.730	1,106,620
2026-07-27	18.180	18.750	18.180	18.690	18.690	1,206,762
2026-07-24	18.670	18.800	18.260	18.350	18.350	1,221,561
2026-07-23	18.660	19.100	18.500	18.700	18.700	1,373,771
2026-07-22	18.720	18.950	18.360	18.660	18.660	1,807,240
2026-07-21	18.810	19.190	18.110	18.720	18.720	3,934,328
2026-07-20	18.760	19.660	18.490	18.990	18.990	3,312,215

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1300 CNY
2022-06-09	0.1000 CNY
2021-06-11	0.7601 CNY
2020-06-05	0.1800 CNY
2019-06-26	0.3780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.