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
2024-04-24	10.280	10.550	10.250	10.510	10.510	3,090,700
2024-04-23	10.130	10.210	10.030	10.180	10.180	1,851,900
2024-04-22	10.150	10.350	9.800	10.090	10.090	1,845,760
2024-04-19	10.200	10.290	9.990	10.080	10.080	2,692,784
2024-04-18	10.480	10.480	10.010	10.210	10.210	4,258,057
2024-04-17	9.460	10.290	9.460	10.290	10.290	3,724,360
2024-04-16	9.910	9.910	9.120	9.350	9.350	4,641,874
2024-04-15	10.760	10.800	9.880	10.020	10.020	5,208,120
2024-04-12	11.130	11.280	10.700	10.760	10.760	3,790,638
2024-04-11	10.570	11.630	10.510	11.130	11.130	5,261,051
2024-04-10	11.110	11.110	10.460	10.660	10.660	4,604,900
2024-04-09	11.280	11.280	10.950	11.130	11.130	4,515,488
2024-04-08	11.180	11.660	11.040	11.330	11.330	6,569,690
2024-04-03	11.220	11.520	11.020	11.190	11.190	4,572,352
2024-04-02	11.470	11.750	11.320	11.440	11.440	5,344,881
2024-04-01	11.310	11.410	11.230	11.310	11.310	3,390,558
2024-03-29	11.150	11.370	11.060	11.190	11.190	1,466,763
2024-03-28	11.000	11.360	10.980	11.220	11.220	3,388,220
2024-03-27	11.150	11.530	10.830	11.020	11.020	5,825,365
2024-03-26	11.200	11.620	11.100	11.250	11.250	5,699,778
2024-03-25	11.850	12.070	11.520	11.580	11.580	10,458,410
2024-03-22	11.650	12.890	11.420	12.200	12.200	14,620,112
2024-03-21	11.630	11.840	11.320	11.720	11.720	6,644,437
2024-03-20	11.500	11.860	11.380	11.620	11.620	6,590,658
2024-03-19	11.460	11.540	11.350	11.380	11.380	2,557,938
2024-03-18	11.370	11.540	11.350	11.490	11.490	4,057,272
2024-03-15	11.400	11.410	11.140	11.360	11.360	3,776,007
2024-03-14	11.350	11.570	11.020	11.540	11.540	5,353,670
2024-03-13	11.510	11.630	11.220	11.310	11.310	3,881,000
2024-03-12	11.600	11.760	11.320	11.460	11.460	6,179,069
2024-03-11	11.750	11.860	11.390	11.690	11.690	8,876,428
2024-03-08	11.240	11.860	10.900	11.550	11.550	13,414,581
2024-03-07	10.670	11.480	10.550	11.370	11.370	13,823,109
2024-03-06	10.400	10.850	10.360	10.670	10.670	5,725,456
2024-03-05	10.880	11.110	10.510	10.510	10.510	9,039,328
2024-03-04	11.350	11.450	10.760	11.100	11.100	11,953,155
2024-03-01	12.160	12.230	11.410	11.510	11.510	20,682,584
2024-02-29	10.790	12.100	10.680	12.100	12.100	25,379,298
2024-02-28	10.750	11.830	10.700	11.000	11.000	15,849,604
2024-02-27	10.380	10.760	10.310	10.750	10.750	5,444,175
2024-02-26	10.230	10.650	10.210	10.430	10.430	6,634,719
2024-02-23	10.300	10.730	10.100	10.370	10.370	8,316,559
2024-02-22	11.010	11.010	9.930	10.370	10.370	10,355,186
2024-02-21	10.040	10.040	10.040	10.040	10.040	1,252,220
2024-02-20	8.960	9.210	8.800	9.130	9.130	3,071,915
2024-02-19	8.650	9.170	8.650	8.960	8.960	4,454,529
2024-02-08	7.930	8.640	7.850	8.570	8.570	6,777,540
2024-02-07	8.120	8.300	7.720	8.020	8.020	7,279,360
2024-02-06	8.290	8.480	7.680	8.180	8.180	9,309,895
2024-02-05	9.450	9.450	8.490	8.490	8.490	7,394,872
2024-02-02	9.870	10.170	9.090	9.430	9.430	4,313,020
2024-02-01	10.040	10.210	9.570	9.870	9.870	4,924,772
2024-01-31	10.610	10.960	9.950	10.100	10.100	5,293,377
2024-01-30	11.420	11.610	11.000	11.060	11.060	2,975,320
2024-01-29	12.140	12.260	11.440	11.480	11.480	3,946,700
2024-01-26	12.230	12.500	12.110	12.150	12.150	4,226,217
2024-01-25	11.720	12.240	11.680	12.240	12.240	2,594,687
2024-01-24	11.760	12.080	11.470	11.780	11.780	3,501,164
2024-01-23	11.460	11.880	11.300	11.720	11.720	4,475,630
2024-01-22	12.550	12.630	11.410	11.620	11.620	4,026,668

← NewerPage 11 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.