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
2026-07-16	19.500	19.680	19.030	19.230	19.230	1,573,837
2026-07-15	19.130	19.710	18.910	19.670	19.670	1,922,515
2026-07-14	18.590	19.270	18.590	19.130	19.130	2,025,299
2026-07-13	19.500	19.690	18.730	18.990	18.990	4,059,761
2026-07-10	20.150	20.300	19.500	19.500	19.500	2,145,652
2026-07-09	20.090	20.230	19.590	20.150	20.150	1,825,452
2026-07-08	20.560	20.690	19.790	20.010	20.010	2,824,232
2026-07-07	20.930	21.240	20.500	20.690	20.690	2,088,100
2026-07-06	21.360	21.560	20.810	21.100	21.100	2,753,920
2026-07-03	21.680	21.820	21.200	21.360	21.360	4,229,286
2026-07-02	21.680	21.980	21.440	21.800	21.800	4,225,250
2026-07-01	20.830	22.150	20.800	21.800	21.800	6,272,990
2026-06-30	20.330	20.980	20.330	20.870	20.870	2,855,095
2026-06-29	20.330	20.750	19.890	20.450	20.450	5,005,334
2026-06-26	20.800	21.300	20.170	20.540	20.540	4,268,049
2026-06-25	21.620	21.800	20.760	20.820	20.820	4,201,446
2026-06-24	21.330	21.950	21.040	21.710	21.710	3,520,089
2026-06-23	21.300	22.160	21.280	21.540	21.540	3,930,986
2026-06-22	21.860	21.880	21.000	21.380	21.380	4,998,541
2026-06-18	21.210	22.080	21.180	21.980	21.980	5,251,748
2026-06-17	20.800	22.180	20.380	21.350	21.350	6,147,457
2026-06-16	20.100	21.080	19.930	20.940	20.940	5,347,506
2026-06-15	20.100	20.450	19.910	20.110	20.110	3,796,850
2026-06-12	19.250	20.490	19.250	20.200	20.200	4,021,532
2026-06-11	19.480	19.670	19.120	19.490	19.490	2,206,849
2026-06-10	19.680	19.850	19.120	19.600	19.600	3,601,665
2026-06-09	19.440	20.300	19.060	19.710	19.710	4,248,700
2026-06-08	19.670	20.240	19.090	19.210	19.210	5,548,134
2026-06-05	20.150	21.210	20.100	20.340	20.340	4,631,188
2026-06-04	20.640	21.560	20.250	20.390	20.390	8,564,534
2026-06-03	19.250	21.220	19.000	20.850	20.850	11,175,246
2026-06-02	19.460	19.510	18.680	19.290	19.290	4,994,500
2026-06-01	19.250	19.710	19.040	19.460	19.460	2,534,700
2026-05-29	20.410	20.580	19.150	19.250	19.250	3,738,735
2026-05-28	20.220	20.700	19.900	20.370	20.370	2,992,357
2026-05-27	21.120	21.130	20.170	20.400	20.400	4,612,102
2026-05-26	21.500	21.650	20.850	21.120	21.120	3,725,937
2026-05-25	22.470	22.630	21.320	21.650	21.650	4,160,753
2026-05-22	22.280	22.550	22.000	22.450	22.450	4,302,080
2026-05-21	21.890	22.990	21.890	22.200	22.200	6,302,795
2026-05-20	22.040	22.200	21.380	22.040	22.040	4,301,702
2026-05-19	21.820	22.250	21.500	21.870	21.870	4,459,781
2026-05-18	21.650	21.900	21.430	21.840	21.840	4,186,931
2026-05-15	22.700	22.800	21.600	21.750	21.750	6,119,242
2026-05-14	22.850	23.170	22.610	22.690	22.690	7,743,020
2026-05-13	21.710	23.380	21.310	23.070	23.070	13,947,978
2026-05-12	20.410	22.030	20.410	21.480	21.480	10,723,597
2026-05-11	19.910	20.880	19.810	20.530	20.530	5,819,841
2026-05-08	19.790	19.970	19.660	19.810	19.810	2,185,350
2026-05-07	19.850	19.950	19.600	19.740	19.740	2,534,500
2026-05-06	20.050	20.360	19.760	19.860	19.860	3,890,215
2026-04-30	19.870	20.080	19.740	19.830	19.830	2,723,901
2026-04-29	19.580	20.050	19.490	19.860	19.860	5,358,700
2026-04-28	20.900	20.940	19.230	19.510	19.510	10,179,055
2026-04-27	20.680	20.950	20.450	20.650	20.650	4,829,768
2026-04-24	20.430	21.110	20.410	20.820	20.820	4,958,886
2026-04-23	21.180	21.180	20.430	20.560	20.560	4,868,842
2026-04-22	20.350	21.240	20.210	20.990	20.990	6,358,937
2026-04-21	20.450	20.980	20.180	20.370	20.370	6,274,530
2026-04-20	19.990	20.750	19.910	20.290	20.290	5,283,050

← NewerPage 2 of 5 · 241 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.