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
2022-05-06	11.700	12.300	11.500	11.990	11.787	3,332,218
2022-05-05	11.620	12.060	11.510	11.870	11.669	2,191,228
2022-04-29	10.930	11.770	10.930	11.590	11.394	2,952,918
2022-04-28	11.190	11.310	10.670	10.840	10.657	2,484,377
2022-04-27	10.500	11.250	10.390	11.120	10.932	4,582,859
2022-04-26	11.420	11.620	10.690	10.730	10.549	4,055,140
2022-04-25	12.580	12.640	11.550	11.550	11.355	4,448,634
2022-04-22	13.230	13.370	12.700	12.830	12.613	2,380,382
2022-04-21	13.750	13.850	13.090	13.150	12.928	2,476,697
2022-04-20	13.960	14.180	13.710	13.780	13.547	2,173,670
2022-04-19	13.880	14.130	13.660	13.860	13.626	1,778,491
2022-04-18	13.500	13.850	13.330	13.760	13.527	1,918,320
2022-04-15	14.040	14.090	13.480	13.530	13.301	2,935,619
2022-04-14	13.950	14.320	13.950	14.110	13.871	1,574,911
2022-04-13	14.160	14.340	13.870	13.950	13.714	1,760,000
2022-04-12	14.110	14.470	13.850	14.400	14.156	1,960,156
2022-04-11	14.670	14.870	14.080	14.220	13.980	2,373,051
2022-04-08	14.850	15.040	14.560	14.710	14.461	1,532,523
2022-04-07	15.360	15.360	14.910	14.920	14.668	2,085,786
2022-04-06	15.180	15.470	15.090	15.420	15.159	2,747,256
2022-04-01	15.450	15.510	15.100	15.200	14.943	2,881,676
2022-03-31	14.710	15.880	14.620	15.530	15.267	6,147,695
2022-03-30	14.390	14.700	14.360	14.670	14.422	2,044,516
2022-03-29	14.600	14.800	14.210	14.410	14.166	3,202,829
2022-03-28	14.850	14.990	14.530	14.830	14.579	2,636,788
2022-03-25	15.200	15.400	15.120	15.160	14.904	3,223,680
2022-03-24	15.780	16.260	15.370	15.420	15.159	6,704,584
2022-03-23	15.200	16.070	15.100	15.940	15.670	9,109,532
2022-03-22	14.890	15.010	14.680	14.830	14.579	1,990,081
2022-03-21	14.950	15.090	14.700	14.910	14.658	2,411,825
2022-03-18	14.690	15.060	14.620	14.950	14.697	2,740,261
2022-03-17	14.330	15.050	14.250	14.690	14.442	4,049,802
2022-03-16	14.110	14.210	13.220	14.100	13.862	3,408,011
2022-03-15	14.990	15.000	13.660	13.750	13.517	3,865,370
2022-03-14	15.500	15.570	14.890	14.890	14.638	2,942,817
2022-03-11	15.310	15.600	15.010	15.570	15.307	2,445,068
2022-03-10	15.220	15.820	15.160	15.530	15.267	3,205,136
2022-03-09	15.260	15.380	14.390	14.990	14.736	3,305,834
2022-03-08	15.720	15.840	15.050	15.080	14.825	3,620,666
2022-03-07	15.880	16.170	15.600	15.710	15.444	4,233,227
2022-03-04	15.910	16.160	15.650	15.910	15.641	3,607,968
2022-03-03	15.880	16.060	15.710	15.950	15.680	3,005,301
2022-03-02	15.520	15.940	15.520	15.720	15.454	2,103,054
2022-03-01	15.490	15.740	15.480	15.630	15.366	1,598,762
2022-02-28	15.530	15.590	15.170	15.450	15.189	2,230,774
2022-02-25	15.690	15.850	15.460	15.510	15.248	2,575,205
2022-02-24	15.920	16.040	15.120	15.340	15.081	4,212,538
2022-02-23	15.580	16.070	15.540	16.000	15.729	3,919,662
2022-02-22	15.820	15.820	15.440	15.530	15.267	3,194,520
2022-02-21	15.800	15.860	15.650	15.850	15.582	2,492,546
2022-02-18	15.740	15.870	15.440	15.830	15.562	2,129,167
2022-02-17	15.780	16.100	15.720	15.820	15.552	3,189,296
2022-02-16	15.580	15.910	15.560	15.770	15.503	2,955,456
2022-02-15	15.680	15.810	15.300	15.460	15.199	2,854,602
2022-02-14	15.590	15.960	15.440	15.550	15.287	2,604,413
2022-02-11	16.170	16.280	15.700	15.720	15.454	3,119,017
2022-02-10	16.490	16.510	16.180	16.210	15.936	2,711,611
2022-02-09	16.260	16.410	16.130	16.400	16.123	3,101,495
2022-02-08	15.870	16.230	15.740	16.140	15.867	2,771,334
2022-02-07	15.950	16.020	15.600	15.880	15.611	2,632,596

← NewerPage 19 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.