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
2024-01-19	12.780	12.980	12.580	12.640	12.640	1,636,637
2024-01-18	13.100	13.180	12.500	12.860	12.860	3,239,130
2024-01-17	13.630	13.630	13.230	13.230	13.230	1,646,269
2024-01-16	13.840	13.980	13.430	13.590	13.590	2,360,700
2024-01-15	13.730	13.960	13.600	13.910	13.910	2,007,900
2024-01-12	13.800	14.230	13.660	13.820	13.820	2,028,404
2024-01-11	13.600	13.850	13.530	13.800	13.800	1,396,020
2024-01-10	13.870	13.870	13.510	13.620	13.620	1,346,000
2024-01-09	13.550	13.880	13.530	13.760	13.760	1,848,300
2024-01-08	13.860	13.940	13.510	13.510	13.510	1,863,900
2024-01-05	14.080	14.260	13.810	13.870	13.870	2,284,000
2024-01-04	14.220	14.250	13.980	14.110	14.110	1,883,223
2024-01-03	14.270	14.420	14.050	14.220	14.220	1,782,206
2024-01-02	14.090	14.500	14.090	14.350	14.350	2,542,700
2023-12-29	13.840	14.130	13.790	14.080	14.080	1,592,980
2023-12-28	13.660	13.980	13.530	13.880	13.880	1,510,090
2023-12-27	13.600	13.730	13.400	13.700	13.700	1,686,600
2023-12-26	13.800	13.800	13.500	13.570	13.570	1,771,767
2023-12-25	13.930	13.930	13.650	13.740	13.740	1,803,670
2023-12-22	14.250	14.320	13.870	13.920	13.920	2,485,848
2023-12-21	14.140	14.340	13.900	14.260	14.260	2,983,874
2023-12-20	14.410	14.600	14.180	14.240	14.240	2,352,400
2023-12-19	14.380	14.710	14.200	14.350	14.350	3,029,773
2023-12-18	14.440	14.750	14.260	14.370	14.370	3,544,600
2023-12-15	14.450	14.580	14.200	14.420	14.420	3,344,884
2023-12-14	14.250	15.070	14.160	14.430	14.430	5,704,489
2023-12-13	14.210	14.400	14.160	14.180	14.180	2,112,200
2023-12-12	14.100	14.260	13.940	14.260	14.260	2,421,080
2023-12-11	14.120	14.220	13.950	14.100	14.100	3,206,380
2023-12-08	14.550	14.700	14.060	14.140	14.140	4,045,292
2023-12-07	14.730	14.850	14.480	14.520	14.520	3,078,300
2023-12-06	14.710	14.890	14.670	14.720	14.720	2,628,860
2023-12-05	15.010	15.080	14.730	14.760	14.760	3,355,513
2023-12-04	15.090	15.210	14.920	14.970	14.970	3,427,860
2023-12-01	15.110	15.230	14.820	15.010	15.010	3,800,739
2023-11-30	15.400	15.430	14.930	15.110	15.110	5,038,319
2023-11-29	15.770	15.970	15.310	15.400	15.400	5,973,618
2023-11-28	14.980	16.120	14.910	15.700	15.700	11,300,639
2023-11-27	15.170	15.240	14.780	14.980	14.980	6,652,785
2023-11-24	15.480	15.570	15.050	15.170	15.170	7,762,114
2023-11-23	14.580	15.730	14.320	15.480	15.480	11,828,524
2023-11-22	14.510	15.270	14.380	14.670	14.670	9,806,552
2023-11-21	14.300	14.640	14.130	14.410	14.410	4,921,160
2023-11-20	14.140	14.330	13.940	14.190	14.190	3,186,318
2023-11-17	13.760	14.050	13.750	14.030	14.030	2,625,580
2023-11-16	13.870	14.050	13.780	13.780	13.780	2,066,100
2023-11-15	13.800	13.960	13.720	13.830	13.830	1,899,834
2023-11-14	13.780	13.820	13.640	13.800	13.800	1,673,000
2023-11-13	13.630	13.830	13.620	13.720	13.720	2,485,400
2023-11-10	13.550	13.760	13.480	13.620	13.620	1,678,438
2023-11-09	13.810	13.810	13.510	13.630	13.630	1,778,458
2023-11-08	13.840	13.950	13.730	13.800	13.800	2,037,731
2023-11-07	13.670	13.950	13.530	13.850	13.850	3,013,218
2023-11-06	13.530	13.700	13.380	13.680	13.680	2,414,969
2023-11-03	13.130	13.420	13.130	13.360	13.360	1,584,312
2023-11-02	13.280	13.450	13.170	13.190	13.190	1,486,495
2023-11-01	13.080	13.390	13.050	13.370	13.370	2,301,071
2023-10-31	13.390	13.430	13.050	13.080	13.080	2,621,772
2023-10-30	13.520	13.550	13.260	13.390	13.390	3,784,844
2023-10-27	13.400	13.660	13.280	13.610	13.610	2,481,430

← NewerPage 12 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.