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
2023-04-27	14.070	14.450	13.950	14.120	13.988	2,984,006
2023-04-26	13.740	14.170	13.740	13.980	13.849	2,656,080
2023-04-25	14.180	14.250	13.580	13.780	13.651	3,539,868
2023-04-24	14.450	14.450	13.980	14.160	14.028	3,873,388
2023-04-21	15.340	15.340	14.360	14.470	14.335	4,240,494
2023-04-20	15.290	15.380	15.010	15.200	15.058	2,055,528
2023-04-19	15.490	15.490	15.190	15.330	15.187	1,978,978
2023-04-18	15.670	15.670	15.270	15.430	15.286	2,301,766
2023-04-17	15.860	16.140	15.560	15.620	15.474	2,866,516
2023-04-14	15.690	16.000	15.610	15.960	15.811	4,501,655
2023-04-13	16.000	16.000	15.560	15.580	15.434	3,789,392
2023-04-12	15.990	16.350	15.930	16.000	15.850	3,057,473
2023-04-11	16.150	16.220	15.780	15.950	15.801	3,854,846
2023-04-10	16.200	16.360	15.850	15.930	15.781	3,219,085
2023-04-07	16.500	16.870	16.290	16.350	16.197	4,970,913
2023-04-06	16.000	16.600	15.970	16.390	16.237	5,737,869
2023-04-04	16.600	16.660	15.900	16.120	15.969	6,456,123
2023-04-03	17.150	17.200	16.480	16.600	16.445	7,453,523
2023-03-31	16.890	17.560	16.680	17.160	17.000	7,335,969
2023-03-30	17.040	17.300	16.370	16.890	16.732	8,132,887
2023-03-29	17.020	18.150	16.720	16.920	16.762	12,449,036
2023-03-28	16.650	17.190	16.600	16.680	16.524	4,268,640
2023-03-27	16.850	17.350	16.600	16.650	16.494	5,819,171
2023-03-24	16.420	16.700	16.180	16.450	16.296	3,465,740
2023-03-23	16.770	16.930	16.270	16.420	16.266	4,914,078
2023-03-22	16.910	17.380	16.750	16.760	16.603	5,297,781
2023-03-21	17.580	17.610	16.700	16.910	16.752	7,193,472
2023-03-20	17.600	18.570	17.460	17.730	17.564	8,756,494
2023-03-17	17.600	18.160	17.080	17.350	17.188	6,777,333
2023-03-16	16.970	18.270	16.880	17.620	17.455	10,587,222
2023-03-15	16.890	17.580	16.650	17.050	16.891	5,837,989
2023-03-14	17.290	17.290	16.480	16.800	16.643	4,885,755
2023-03-13	17.460	17.460	17.120	17.250	17.089	2,964,534
2023-03-10	17.700	18.080	17.400	17.510	17.346	4,227,978
2023-03-09	17.970	17.970	17.350	17.720	17.554	5,028,550
2023-03-08	17.770	18.080	17.700	17.900	17.733	3,836,915
2023-03-07	18.800	18.870	17.850	17.950	17.782	7,613,949
2023-03-06	18.800	19.480	18.500	18.570	18.396	8,300,641
2023-03-03	18.940	18.990	18.420	18.810	18.634	6,202,429
2023-03-02	19.580	20.210	18.320	18.660	18.486	11,120,363
2023-03-01	19.080	19.960	18.620	19.450	19.268	10,661,750
2023-02-28	18.310	19.230	17.980	19.060	18.882	10,785,835
2023-02-27	17.290	18.660	17.200	18.200	18.030	13,240,187
2023-02-24	17.040	17.470	16.970	17.190	17.029	6,082,216
2023-02-23	17.480	17.480	16.970	17.090	16.930	5,625,382
2023-02-22	17.040	17.940	16.810	17.490	17.326	7,990,494
2023-02-21	17.200	17.460	16.850	17.230	17.069	8,473,752
2023-02-20	16.560	17.800	16.360	17.480	17.317	13,408,856
2023-02-17	16.630	16.970	16.160	16.360	16.207	9,559,473
2023-02-16	16.730	17.470	15.550	16.310	16.158	18,165,159
2023-02-15	14.690	16.210	14.690	16.210	16.058	13,579,708
2023-02-14	14.330	15.190	14.220	14.740	14.602	7,183,726
2023-02-13	14.040	14.330	14.040	14.210	14.077	2,831,087
2023-02-10	13.870	14.130	13.800	14.060	13.929	3,108,954
2023-02-09	13.700	13.870	13.640	13.860	13.730	2,135,586
2023-02-08	13.930	13.970	13.710	13.730	13.602	2,027,300
2023-02-07	13.800	13.950	13.690	13.920	13.790	2,376,923
2023-02-06	13.790	13.840	13.620	13.750	13.621	1,744,631
2023-02-03	13.800	13.880	13.610	13.770	13.641	1,925,212
2023-02-02	13.810	13.870	13.700	13.770	13.641	2,189,442

← NewerPage 15 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.