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
2023-10-27	13.400	13.660	13.280	13.610	13.610	2,481,430
2023-10-26	13.450	13.600	13.220	13.390	13.390	2,467,268
2023-10-25	13.210	13.570	13.130	13.500	13.500	3,702,092
2023-10-24	12.980	13.410	12.710	13.150	13.150	4,560,219
2023-10-23	13.190	14.100	13.010	13.080	13.080	6,749,883
2023-10-20	13.200	13.580	13.020	13.030	13.030	2,629,232
2023-10-19	12.850	13.420	12.850	13.290	13.290	3,146,380
2023-10-18	13.110	13.200	12.950	12.950	12.950	1,345,153
2023-10-17	13.330	13.330	13.080	13.150	13.150	1,504,265
2023-10-16	13.330	13.400	13.210	13.280	13.280	1,143,194
2023-10-13	13.320	13.420	13.240	13.330	13.330	1,420,300
2023-10-12	13.240	13.440	13.180	13.390	13.390	1,659,989
2023-10-11	13.440	13.440	13.050	13.250	13.250	2,090,479
2023-10-10	13.500	13.590	13.220	13.310	13.310	2,513,419
2023-10-09	13.510	13.640	13.410	13.470	13.470	2,124,213
2023-09-28	13.350	13.550	13.300	13.510	13.510	1,742,920
2023-09-27	13.230	13.490	13.170	13.300	13.300	1,472,160
2023-09-26	13.510	13.650	13.250	13.260	13.260	1,804,463
2023-09-25	13.540	13.790	13.490	13.580	13.580	1,577,018
2023-09-22	13.330	13.640	13.230	13.630	13.630	2,099,703
2023-09-21	13.650	13.750	13.310	13.330	13.330	1,652,160
2023-09-20	13.540	13.730	13.530	13.570	13.570	1,669,580
2023-09-19	13.800	13.890	13.550	13.580	13.580	1,971,500
2023-09-18	13.510	13.950	13.430	13.800	13.800	2,480,466
2023-09-15	13.630	13.690	13.520	13.590	13.590	1,223,434
2023-09-14	13.750	13.780	13.490	13.630	13.630	1,654,744
2023-09-13	14.190	14.200	13.630	13.690	13.690	1,875,958
2023-09-12	13.950	14.200	13.890	14.120	14.120	2,407,005
2023-09-11	13.600	14.030	13.520	13.950	13.950	2,221,622
2023-09-08	13.620	13.760	13.420	13.690	13.690	2,599,568
2023-09-07	13.880	13.880	13.660	13.680	13.680	1,437,820
2023-09-06	13.630	13.940	13.630	13.870	13.870	1,176,760
2023-09-05	13.850	13.940	13.660	13.720	13.720	1,525,980
2023-09-04	13.840	13.950	13.770	13.900	13.900	1,598,636
2023-09-01	13.610	13.900	13.460	13.840	13.840	2,546,100
2023-08-31	13.750	13.850	13.480	13.560	13.560	1,968,205
2023-08-30	13.690	14.050	13.680	13.750	13.750	1,951,516
2023-08-29	13.280	13.720	13.210	13.680	13.680	1,989,898
2023-08-28	13.950	13.990	13.230	13.320	13.320	2,310,620
2023-08-25	13.420	13.620	13.210	13.290	13.290	2,162,184
2023-08-24	13.510	13.680	13.500	13.520	13.520	1,553,675
2023-08-23	13.800	13.800	13.480	13.510	13.510	1,285,140
2023-08-22	13.820	13.970	13.450	13.780	13.780	1,997,900
2023-08-21	14.110	14.290	13.770	13.800	13.800	2,206,600
2023-08-18	14.380	14.470	14.100	14.100	14.100	2,118,162
2023-08-17	14.020	14.490	13.780	14.420	14.420	4,735,432
2023-08-16	14.780	15.240	13.870	13.930	13.930	5,547,679
2023-08-15	14.400	14.480	14.180	14.250	14.250	1,012,000
2023-08-14	14.430	14.580	14.100	14.390	14.390	1,833,140
2023-08-11	14.750	14.910	14.590	14.620	14.620	1,971,152
2023-08-10	14.520	14.990	14.500	14.750	14.750	1,627,298
2023-08-09	14.700	14.850	14.500	14.530	14.530	1,530,484
2023-08-08	14.720	14.810	14.590	14.790	14.790	1,960,804
2023-08-07	15.180	15.200	14.590	14.720	14.720	3,147,722
2023-08-04	15.080	15.390	15.020	15.200	15.200	2,852,548
2023-08-03	14.930	15.090	14.790	15.000	15.000	1,693,840
2023-08-02	14.950	14.990	14.800	14.930	14.930	1,405,100
2023-08-01	14.780	15.050	14.600	14.890	14.890	1,874,740
2023-07-31	14.600	15.090	14.590	14.800	14.800	1,837,012
2023-07-28	14.300	14.650	14.240	14.630	14.630	1,925,789

← NewerPage 13 of 21 · 1,213 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.