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
2022-11-01	13.760	13.960	13.670	13.940	13.810	1,614,165
2022-10-31	13.640	13.930	13.450	13.790	13.661	2,078,480
2022-10-28	14.040	14.040	13.300	13.360	13.235	2,302,222
2022-10-27	14.240	14.490	14.050	14.070	13.938	1,770,174
2022-10-26	14.190	14.400	14.070	14.280	14.146	1,671,014
2022-10-25	14.310	14.420	13.880	14.140	14.008	2,258,683
2022-10-24	14.640	14.860	14.340	14.350	14.216	2,546,681
2022-10-21	14.550	15.020	14.550	14.650	14.513	2,859,987
2022-10-20	14.810	15.040	14.540	14.550	14.414	3,816,144
2022-10-19	14.740	15.260	14.730	14.840	14.701	4,054,615
2022-10-18	14.610	15.190	14.600	14.690	14.553	3,790,110
2022-10-17	14.530	14.750	14.340	14.710	14.572	2,786,291
2022-10-14	14.550	14.760	14.390	14.630	14.493	3,752,940
2022-10-13	14.500	14.730	14.450	14.550	14.414	4,028,568
2022-10-12	14.200	14.980	14.140	14.800	14.662	6,333,258
2022-10-11	14.510	14.780	14.100	14.360	14.226	8,538,575
2022-10-10	12.950	13.930	12.450	13.930	13.800	4,954,256
2022-09-30	12.800	13.540	12.630	12.660	12.542	5,091,286
2022-09-29	14.000	14.070	13.220	13.380	13.255	7,547,055
2022-09-28	13.110	13.110	12.580	12.790	12.670	1,090,079
2022-09-27	12.740	13.090	12.690	13.030	12.908	918,080
2022-09-26	13.180	13.190	12.700	12.800	12.680	1,276,860
2022-09-23	13.650	13.660	13.160	13.180	13.057	975,320
2022-09-22	13.670	13.790	13.510	13.550	13.423	681,880
2022-09-21	13.720	13.760	13.440	13.700	13.572	690,848
2022-09-20	13.550	13.800	13.550	13.640	13.512	1,022,824
2022-09-19	13.510	13.550	13.200	13.410	13.285	1,092,854
2022-09-16	13.930	13.980	13.470	13.480	13.354	1,366,822
2022-09-15	14.530	14.570	13.810	13.930	13.800	1,603,142
2022-09-14	14.500	14.640	14.340	14.510	14.374	1,036,564
2022-09-13	14.670	14.930	14.620	14.700	14.563	1,050,076
2022-09-09	14.610	14.770	14.480	14.610	14.473	1,037,635
2022-09-08	15.030	15.030	14.640	14.680	14.543	1,533,287
2022-09-07	14.640	15.080	14.530	14.920	14.781	1,814,552
2022-09-06	14.600	14.600	14.280	14.580	14.444	1,281,319
2022-09-05	14.740	14.800	14.350	14.480	14.345	1,525,544
2022-09-02	14.250	14.910	14.160	14.760	14.622	2,176,244
2022-09-01	14.450	14.750	14.100	14.200	14.067	2,002,930
2022-08-31	15.080	15.250	14.380	14.430	14.295	2,865,734
2022-08-30	15.400	15.450	15.030	15.170	15.028	2,730,600
2022-08-29	15.000	15.360	14.810	15.340	15.197	2,837,185
2022-08-26	14.910	15.450	14.850	15.190	15.048	3,796,816
2022-08-25	14.860	14.990	14.560	14.750	14.612	1,935,077
2022-08-24	15.410	15.420	14.760	14.780	14.642	2,711,540
2022-08-23	14.660	15.300	14.520	15.260	15.117	3,451,968
2022-08-22	14.580	14.950	14.560	14.660	14.523	2,402,191
2022-08-19	14.670	14.980	14.430	14.670	14.533	2,176,494
2022-08-18	14.910	14.910	14.480	14.660	14.523	1,867,041
2022-08-17	14.810	14.900	14.730	14.800	14.662	1,459,564
2022-08-16	14.840	14.970	14.800	14.830	14.691	1,460,072
2022-08-15	14.830	14.980	14.700	14.840	14.701	1,997,813
2022-08-12	15.100	15.790	14.810	14.810	14.672	3,160,969
2022-08-11	14.960	15.270	14.900	15.050	14.909	2,734,663
2022-08-10	14.570	15.080	14.470	14.870	14.731	5,008,479
2022-08-09	14.150	15.390	14.100	14.750	14.612	6,483,948
2022-08-08	13.770	14.300	13.520	14.190	14.057	2,612,272
2022-08-05	13.480	13.740	13.400	13.720	13.592	2,042,508
2022-08-04	13.570	13.620	13.250	13.440	13.314	1,551,673
2022-08-03	13.330	13.900	13.330	13.350	13.225	2,634,960
2022-08-02	14.120	14.120	13.200	13.310	13.186	2,807,305

← NewerPage 17 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.