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
2024-07-23	10.900	11.460	10.760	11.070	11.070	12,389,605
2024-07-22	10.670	11.390	10.600	10.900	10.900	8,257,590
2024-07-19	10.690	11.000	10.560	10.730	10.730	6,553,520
2024-07-18	10.360	10.940	10.110	10.860	10.860	9,097,320
2024-07-17	10.770	10.950	10.420	10.500	10.500	6,267,767
2024-07-16	10.770	10.900	10.540	10.730	10.730	5,609,520
2024-07-15	10.950	11.200	10.710	10.800	10.800	8,146,665
2024-07-12	10.910	11.430	10.760	11.030	11.030	12,913,148
2024-07-11	11.080	11.400	10.800	10.960	10.960	17,408,763
2024-07-10	9.780	10.990	9.710	10.990	10.990	10,909,048
2024-07-09	9.840	10.250	9.600	9.990	9.990	6,352,308
2024-07-08	9.680	9.950	9.370	9.490	9.490	2,939,200
2024-07-05	9.350	9.350	9.350	9.350	9.350	0
2024-07-04	9.610	9.760	9.320	9.350	9.350	2,684,690
2024-07-03	9.960	9.990	9.850	9.870	9.870	1,695,400
2024-07-02	10.020	10.090	9.900	9.950	9.950	2,210,313
2024-07-01	10.020	10.070	9.750	10.010	10.010	3,072,106
2024-06-28	9.710	10.060	9.710	9.920	9.920	3,058,706
2024-06-27	10.080	10.270	9.860	9.900	9.900	3,443,500
2024-06-26	9.800	10.100	9.610	10.070	10.070	3,531,300
2024-06-25	9.830	10.010	9.700	9.810	9.810	2,904,040
2024-06-24	10.330	10.330	9.770	9.880	9.880	5,046,262
2024-06-21	10.400	10.670	10.230	10.380	10.380	4,069,438
2024-06-20	10.790	10.990	10.460	10.570	10.570	6,283,820
2024-06-19	11.060	11.190	10.900	10.910	10.910	5,498,863
2024-06-18	11.200	11.330	11.010	11.170	11.170	5,974,319
2024-06-17	11.110	11.500	10.980	11.250	11.250	9,016,115
2024-06-14	10.990	11.440	10.980	11.230	11.230	13,373,780
2024-06-13	11.100	11.160	10.810	10.950	10.950	8,607,900
2024-06-12	11.160	11.400	11.050	11.120	11.120	12,538,148
2024-06-11	11.090	11.700	11.070	11.170	11.170	19,868,887
2024-06-07	9.850	10.780	9.680	10.780	10.780	10,688,261
2024-06-06	10.590	10.790	9.770	9.800	9.800	12,610,187
2024-06-05	11.270	11.500	10.570	10.590	10.590	17,737,995
2024-06-04	9.760	10.740	9.610	10.740	10.740	7,907,837
2024-06-03	10.050	10.210	9.690	9.760	9.760	2,854,397
2024-05-31	9.880	10.030	9.810	9.950	9.950	2,073,000
2024-05-30	9.850	9.970	9.740	9.880	9.880	1,739,935
2024-05-29	9.720	9.880	9.720	9.800	9.800	1,384,000
2024-05-28	9.880	9.980	9.740	9.780	9.780	1,470,748
2024-05-27	9.910	9.990	9.670	9.860	9.860	1,881,192
2024-05-24	10.060	10.190	9.890	9.920	9.920	1,872,096
2024-05-23	10.290	10.290	9.960	10.030	10.030	2,100,847
2024-05-22	10.200	10.380	10.170	10.300	10.300	1,917,832
2024-05-21	10.680	10.730	10.190	10.240	10.240	4,023,384
2024-05-20	10.820	10.830	10.680	10.700	10.700	1,851,380
2024-05-17	10.690	10.840	10.670	10.770	10.770	1,152,620
2024-05-16	10.680	10.870	10.680	10.740	10.740	1,413,636
2024-05-15	10.910	10.930	10.610	10.630	10.630	1,991,856
2024-05-14	10.760	10.940	10.760	10.820	10.820	1,813,500
2024-05-13	10.950	10.950	10.680	10.710	10.710	2,327,261
2024-05-10	11.350	11.390	10.990	11.040	11.040	3,684,940
2024-05-09	11.290	11.450	11.120	11.290	11.290	3,305,626
2024-05-08	11.270	11.690	11.220	11.230	11.230	4,823,527
2024-05-07	11.190	11.300	11.020	11.250	11.250	2,849,775
2024-05-06	11.180	11.320	11.100	11.160	11.160	2,692,739
2024-04-30	10.980	11.400	10.980	11.120	11.120	4,101,349
2024-04-29	10.800	11.020	10.690	10.980	10.980	3,952,840
2024-04-26	10.650	10.910	10.580	10.880	10.880	3,624,975
2024-04-25	10.500	10.670	10.440	10.540	10.540	2,336,820

← NewerPage 10 of 21 · 1,212 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.