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
2023-02-01	13.740	13.890	13.660	13.860	13.730	3,228,661
2023-01-31	13.650	13.790	13.540	13.740	13.612	3,822,909
2023-01-30	13.490	13.730	13.330	13.710	13.582	6,181,807
2023-01-20	13.710	13.870	13.530	13.870	13.740	7,497,319
2023-01-19	13.310	14.640	13.300	14.040	13.909	10,752,522
2023-01-18	13.120	13.450	13.050	13.310	13.186	2,298,236
2023-01-17	13.220	13.250	13.050	13.110	12.987	1,501,979
2023-01-16	13.090	13.240	13.040	13.170	13.047	1,778,658
2023-01-13	13.000	13.240	12.950	13.050	12.928	1,860,416
2023-01-12	13.090	13.180	12.920	12.970	12.849	1,029,444
2023-01-11	13.320	13.320	13.040	13.070	12.948	1,912,361
2023-01-10	13.290	13.380	13.100	13.320	13.195	3,028,855
2023-01-09	13.350	14.000	13.250	13.440	13.314	5,677,391
2023-01-06	13.050	13.120	12.900	12.980	12.859	1,461,867
2023-01-05	13.000	13.080	12.930	13.000	12.878	1,382,414
2023-01-04	12.850	13.080	12.770	12.980	12.859	1,415,824
2023-01-03	12.580	12.930	12.530	12.890	12.769	1,267,187
2022-12-30	12.680	12.700	12.500	12.580	12.462	1,052,544
2022-12-29	12.590	12.710	12.500	12.570	12.452	823,839
2022-12-28	12.890	12.900	12.500	12.580	12.462	1,142,875
2022-12-27	12.880	13.000	12.750	12.860	12.740	959,696
2022-12-26	12.710	12.870	12.710	12.870	12.750	771,883
2022-12-23	12.680	12.840	12.580	12.730	12.611	1,014,274
2022-12-22	13.020	13.080	12.670	12.730	12.611	1,261,676
2022-12-21	12.990	13.080	12.840	12.920	12.799	878,722
2022-12-20	12.950	13.050	12.820	13.020	12.898	820,801
2022-12-19	13.590	13.600	12.810	13.000	12.878	1,899,189
2022-12-16	13.750	13.760	13.350	13.370	13.245	1,441,059
2022-12-15	13.640	13.800	13.530	13.770	13.641	1,016,508
2022-12-14	13.750	13.870	13.560	13.640	13.512	1,368,442
2022-12-13	13.780	14.150	13.740	13.800	13.671	1,323,483
2022-12-12	14.170	14.170	13.850	13.870	13.740	1,626,417
2022-12-09	14.050	14.340	14.050	14.170	14.038	1,031,935
2022-12-08	14.510	14.520	14.200	14.210	14.077	1,539,077
2022-12-07	14.480	14.580	14.350	14.490	14.355	1,382,596
2022-12-06	14.580	14.650	14.460	14.500	14.364	1,465,096
2022-12-05	14.710	14.780	14.570	14.630	14.493	2,079,674
2022-12-02	14.500	14.630	14.410	14.560	14.424	1,827,493
2022-12-01	14.570	14.690	14.430	14.490	14.355	1,368,097
2022-11-30	14.570	14.650	14.420	14.490	14.355	1,204,779
2022-11-29	14.190	14.570	14.120	14.570	14.434	1,932,480
2022-11-28	14.220	14.410	13.840	14.300	14.166	1,961,822
2022-11-25	14.450	14.450	14.180	14.190	14.057	1,016,615
2022-11-24	14.570	14.640	14.320	14.410	14.275	1,224,700
2022-11-23	14.400	14.600	14.220	14.560	14.424	1,783,037
2022-11-22	14.310	14.750	14.160	14.490	14.355	2,582,332
2022-11-21	14.270	14.370	14.150	14.310	14.176	1,002,775
2022-11-18	14.450	14.580	14.240	14.270	14.137	1,711,835
2022-11-17	14.600	14.800	14.340	14.460	14.325	1,929,611
2022-11-16	14.520	14.660	14.390	14.480	14.345	1,192,235
2022-11-15	14.200	14.660	14.100	14.490	14.355	1,987,325
2022-11-14	14.260	14.350	14.090	14.250	14.117	1,556,836
2022-11-11	14.530	14.580	14.170	14.240	14.107	2,185,873
2022-11-10	14.120	14.480	13.930	14.230	14.097	2,232,436
2022-11-09	14.170	14.230	14.000	14.140	14.008	1,326,400
2022-11-08	14.120	14.130	13.800	14.080	13.948	1,644,926
2022-11-07	14.030	14.180	13.900	14.140	14.008	1,508,494
2022-11-04	13.840	14.160	13.700	14.030	13.899	1,809,069
2022-11-03	13.980	13.990	13.730	13.800	13.671	1,661,680
2022-11-02	13.940	14.220	13.780	13.980	13.849	2,083,916

← NewerPage 16 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.