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
2022-08-01	14.220	14.260	13.930	14.160	14.028	1,793,652
2022-07-29	14.080	14.230	14.010	14.080	13.948	1,433,480
2022-07-28	14.140	14.380	14.000	14.080	13.948	1,713,150
2022-07-27	13.920	14.190	13.830	14.130	13.998	1,658,620
2022-07-26	13.790	13.920	13.500	13.900	13.770	1,300,246
2022-07-25	14.200	14.270	13.750	13.850	13.721	1,393,885
2022-07-22	13.970	14.350	13.970	14.110	13.978	1,957,434
2022-07-21	13.900	14.050	13.720	13.960	13.829	1,707,044
2022-07-20	13.960	14.010	13.850	13.900	13.770	1,453,228
2022-07-19	13.780	13.990	13.750	13.930	13.800	1,634,270
2022-07-18	13.260	13.770	13.260	13.750	13.621	1,750,101
2022-07-15	13.500	13.650	13.220	13.280	13.156	1,676,240
2022-07-14	13.420	13.760	13.320	13.510	13.384	1,749,607
2022-07-13	13.150	13.440	13.150	13.370	13.245	1,386,575
2022-07-12	13.480	13.640	13.110	13.120	12.997	1,512,584
2022-07-11	13.910	13.910	13.440	13.550	13.423	1,933,359
2022-07-08	13.820	14.340	13.820	13.890	13.760	2,495,182
2022-07-07	13.740	13.970	13.740	13.820	13.691	1,465,740
2022-07-06	13.870	14.130	13.600	13.740	13.612	2,200,609
2022-07-05	14.300	14.380	13.770	13.930	13.800	3,328,326
2022-07-04	14.600	14.790	14.100	14.330	14.196	3,310,624
2022-07-01	15.560	15.620	14.810	14.820	14.681	5,309,285
2022-06-30	14.770	16.250	14.420	15.680	15.533	11,848,667
2022-06-29	14.260	14.930	14.080	14.770	14.632	7,081,607
2022-06-28	14.200	14.320	14.050	14.260	14.127	2,214,527
2022-06-27	14.380	14.530	14.090	14.170	14.038	2,516,159
2022-06-24	13.940	14.700	13.940	14.420	14.285	3,885,946
2022-06-23	13.590	14.190	13.510	14.120	13.988	3,539,277
2022-06-22	13.850	14.120	13.580	13.580	13.453	3,045,082
2022-06-21	13.930	14.400	13.620	13.860	13.730	4,682,978
2022-06-20	13.250	14.080	13.150	13.840	13.711	5,520,879
2022-06-17	13.050	13.270	12.930	13.170	13.047	2,294,886
2022-06-16	13.010	13.280	13.010	13.140	13.017	2,266,131
2022-06-15	13.270	13.680	13.070	13.070	12.948	3,077,239
2022-06-14	13.020	13.230	12.690	13.210	13.087	2,574,216
2022-06-13	13.140	13.490	13.110	13.230	13.106	2,768,869
2022-06-10	12.520	13.280	12.460	13.140	13.017	3,531,367
2022-06-09	13.080	13.100	12.640	12.750	12.631	2,031,343
2022-06-08	13.270	13.280	12.770	13.100	12.878	2,231,834
2022-06-07	13.240	13.330	12.930	13.200	12.977	2,715,080
2022-06-06	13.050	13.230	13.010	13.120	12.898	2,100,192
2022-06-02	12.890	12.980	12.610	12.960	12.741	2,065,568
2022-06-01	12.730	13.070	12.710	12.890	12.672	2,042,433
2022-05-31	12.700	12.790	12.510	12.730	12.515	1,696,331
2022-05-30	12.930	12.950	12.590	12.610	12.397	1,831,799
2022-05-27	12.960	13.090	12.630	12.780	12.564	1,821,266
2022-05-26	12.810	13.250	12.680	12.950	12.731	2,315,489
2022-05-25	12.570	12.860	12.460	12.810	12.593	2,206,630
2022-05-24	13.060	13.170	12.490	12.490	12.279	2,536,594
2022-05-23	12.960	13.080	12.870	13.040	12.819	2,057,734
2022-05-20	12.910	13.120	12.620	12.970	12.751	3,812,681
2022-05-19	12.380	13.860	12.340	12.970	12.751	6,443,022
2022-05-18	12.280	12.730	12.200	12.600	12.387	2,306,342
2022-05-17	12.490	12.490	11.990	12.190	11.984	2,039,948
2022-05-16	12.520	12.700	12.310	12.310	12.102	1,451,660
2022-05-13	12.680	12.680	12.250	12.520	12.308	1,947,060
2022-05-12	12.470	12.700	12.280	12.490	12.279	1,759,728
2022-05-11	13.170	13.170	12.370	12.370	12.161	3,487,926
2022-05-10	12.280	12.940	12.280	12.710	12.495	1,975,918
2022-05-09	11.970	12.750	11.970	12.600	12.387	2,874,057

← NewerPage 18 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.