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
2023-07-27	14.530	14.650	14.380	14.410	14.410	1,466,142
2023-07-26	14.720	14.850	14.410	14.500	14.500	1,939,674
2023-07-25	14.570	14.820	14.530	14.750	14.750	1,670,720
2023-07-24	14.430	14.650	14.310	14.540	14.540	1,278,220
2023-07-21	14.510	14.760	14.410	14.430	14.430	1,630,420
2023-07-20	14.830	14.940	14.530	14.610	14.610	2,057,200
2023-07-19	15.000	15.160	14.750	14.850	14.850	1,893,184
2023-07-18	14.830	15.240	14.680	15.110	15.110	2,540,766
2023-07-17	14.700	14.950	14.630	14.850	14.850	2,619,374
2023-07-14	15.090	15.170	14.740	14.770	14.770	3,248,399
2023-07-13	14.940	15.230	14.850	15.180	15.180	3,036,796
2023-07-12	15.200	15.320	14.940	14.940	14.940	3,297,518
2023-07-11	14.970	15.320	14.850	15.210	15.210	3,641,250
2023-07-10	15.560	15.700	14.920	15.040	15.040	6,013,484
2023-07-07	15.000	15.730	15.000	15.350	15.350	7,604,720
2023-07-06	14.800	14.940	14.660	14.890	14.890	2,568,040
2023-07-05	14.660	15.060	14.620	14.810	14.810	2,980,138
2023-07-04	14.690	14.910	14.600	14.730	14.730	2,478,037
2023-07-03	14.350	14.940	14.350	14.690	14.690	3,655,756
2023-06-30	14.300	14.520	14.260	14.400	14.400	2,604,364
2023-06-29	14.500	14.550	14.150	14.400	14.400	4,668,951
2023-06-28	13.960	14.690	13.740	14.600	14.600	8,895,161
2023-06-27	13.240	14.190	13.050	13.990	13.990	6,753,578
2023-06-26	13.320	13.590	13.200	13.240	13.240	2,094,361
2023-06-21	13.390	13.720	13.280	13.420	13.420	2,504,549
2023-06-20	13.690	13.810	13.370	13.460	13.460	3,131,730
2023-06-19	13.790	13.870	13.700	13.770	13.770	2,037,960
2023-06-16	13.840	13.930	13.770	13.790	13.790	2,048,094
2023-06-15	13.820	13.840	13.690	13.800	13.800	2,912,378
2023-06-14	14.000	14.070	13.710	13.900	13.770	2,980,069
2023-06-13	13.900	14.200	13.900	14.000	13.869	1,633,800
2023-06-12	13.980	14.040	13.740	13.950	13.820	1,969,188
2023-06-09	14.050	14.220	13.880	13.960	13.829	2,093,658
2023-06-08	13.970	14.130	13.860	13.960	13.829	2,216,200
2023-06-07	14.060	14.200	13.920	14.100	13.968	2,635,502
2023-06-06	14.800	14.800	14.100	14.120	13.988	2,776,890
2023-06-05	14.720	14.940	14.630	14.850	14.711	1,708,406
2023-06-02	14.770	14.930	14.620	14.680	14.543	2,083,371
2023-06-01	14.600	15.040	14.510	14.720	14.582	2,819,184
2023-05-31	14.610	14.720	14.500	14.700	14.563	1,824,348
2023-05-30	14.790	14.840	14.520	14.620	14.483	2,392,415
2023-05-29	14.930	15.100	14.620	14.820	14.681	2,854,621
2023-05-26	15.190	15.300	14.860	15.010	14.870	3,860,815
2023-05-25	15.140	15.380	14.780	15.250	15.107	4,088,834
2023-05-24	14.880	15.470	14.680	15.140	14.998	3,581,660
2023-05-23	14.920	15.470	14.870	14.960	14.820	3,349,725
2023-05-22	14.680	15.090	14.590	15.000	14.860	2,038,696
2023-05-19	14.980	14.980	14.550	14.720	14.582	1,619,756
2023-05-18	14.680	14.900	14.640	14.890	14.751	1,722,300
2023-05-17	14.510	14.790	14.330	14.640	14.503	2,114,885
2023-05-16	14.340	14.530	14.190	14.420	14.285	1,958,256
2023-05-15	14.080	14.380	14.010	14.360	14.226	1,831,090
2023-05-12	14.310	14.390	14.060	14.090	13.958	1,483,008
2023-05-11	14.260	14.390	14.160	14.290	14.156	1,431,700
2023-05-10	14.280	14.340	14.050	14.250	14.117	1,895,922
2023-05-09	14.700	14.730	14.250	14.280	14.146	2,170,010
2023-05-08	14.620	14.880	14.570	14.720	14.582	1,806,120
2023-05-05	14.500	14.600	14.310	14.560	14.424	2,063,360
2023-05-04	14.480	14.760	14.250	14.440	14.305	2,276,082
2023-04-28	13.980	14.580	13.980	14.550	14.414	2,611,020

← NewerPage 14 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.