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
2022-01-28	15.400	15.790	15.310	15.500	15.238	4,046,626
2022-01-27	16.000	16.030	15.210	15.300	15.041	4,473,655
2022-01-26	15.960	16.290	15.700	16.010	15.739	5,719,415
2022-01-25	16.470	16.840	16.470	16.470	16.191	4,986,066
2022-01-24	18.220	18.580	18.220	18.300	17.991	2,206,239
2022-01-21	18.440	18.660	18.100	18.400	18.089	2,703,520
2022-01-20	18.980	19.020	18.420	18.440	18.128	3,766,572
2022-01-19	19.280	19.580	18.900	18.990	18.669	4,046,804
2022-01-18	20.070	20.200	19.320	19.340	19.013	5,070,117
2022-01-17	19.800	20.480	19.210	20.110	19.770	6,567,852
2022-01-14	19.500	20.540	19.320	19.870	19.534	7,652,819
2022-01-13	19.850	19.940	19.320	19.320	18.993	4,519,034
2022-01-12	19.840	20.070	19.720	19.890	19.554	2,749,872
2022-01-11	19.940	20.260	19.570	19.760	19.426	4,543,395
2022-01-10	19.560	20.050	19.100	19.830	19.495	4,602,533
2022-01-07	20.440	20.970	19.620	19.680	19.347	7,372,410
2022-01-06	20.300	20.860	20.000	20.470	20.124	5,477,851
2022-01-05	21.080	21.100	19.820	20.280	19.937	7,053,379
2022-01-04	20.500	21.180	20.450	21.040	20.684	5,357,729
2021-12-31	21.070	21.280	20.700	20.730	20.379	7,002,811
2021-12-30	21.150	21.550	20.830	20.990	20.635	6,566,883
2021-12-29	21.700	21.880	21.050	21.340	20.979	8,337,750
2021-12-28	21.480	22.590	21.140	21.700	21.333	14,725,920
2021-12-27	20.190	21.990	20.120	21.430	21.068	13,513,984
2021-12-24	20.500	20.800	19.700	20.420	20.075	16,988,283
2021-12-23	19.570	21.230	19.490	21.080	20.723	23,429,769
2021-12-22	18.640	19.690	18.410	19.300	18.974	7,991,923
2021-12-21	19.610	19.630	18.410	18.480	18.167	9,895,426
2021-12-20	19.800	20.130	19.640	19.770	19.436	3,901,490
2021-12-17	20.040	20.300	19.680	19.750	19.416	4,280,439
2021-12-16	19.680	20.300	19.550	20.190	19.849	5,785,158
2021-12-15	19.800	20.180	19.540	19.710	19.377	4,867,727
2021-12-14	20.180	20.380	19.800	19.800	19.465	5,102,483
2021-12-13	19.150	20.580	19.040	20.290	19.947	9,218,087
2021-12-10	18.950	19.290	18.790	19.270	18.944	4,761,072
2021-12-09	19.060	19.610	18.930	19.060	18.738	6,140,969
2021-12-08	18.480	19.360	18.450	19.050	18.728	6,758,199
2021-12-07	18.700	18.890	18.100	18.450	18.138	4,529,307
2021-12-06	18.600	19.030	18.380	18.620	18.305	5,220,575
2021-12-03	19.240	19.360	18.760	18.960	18.639	5,372,007
2021-12-02	19.400	19.450	18.960	19.160	18.836	7,392,170
2021-12-01	18.600	19.780	18.530	19.480	19.151	13,706,064
2021-11-30	17.760	19.540	17.760	18.860	18.541	16,191,529
2021-11-29	18.000	18.120	17.660	17.760	17.460	6,759,659
2021-11-26	17.400	18.830	17.180	18.430	18.118	10,542,260
2021-11-25	17.690	17.790	17.300	17.400	17.106	3,432,806
2021-11-24	17.950	17.950	17.510	17.690	17.391	3,353,870
2021-11-23	17.850	18.040	17.650	17.950	17.646	3,826,455
2021-11-22	17.840	18.270	17.680	17.840	17.538	4,947,641
2021-11-19	17.130	18.120	17.130	17.980	17.676	7,740,813
2021-11-18	17.580	18.160	17.120	17.120	16.830	5,393,205
2021-11-17	16.650	17.600	16.610	17.420	17.125	5,309,896
2021-11-16	17.010	17.040	16.610	16.660	16.378	2,457,786
2021-11-15	16.760	17.070	16.730	17.000	16.712	2,792,646
2021-11-12	16.870	16.990	16.640	16.770	16.486	2,258,114
2021-11-11	16.570	17.070	16.560	16.770	16.486	2,682,730
2021-11-10	16.600	16.800	16.390	16.730	16.447	3,600,846
2021-11-09	16.520	16.630	16.230	16.400	16.123	3,193,814
2021-11-08	16.750	17.350	16.380	16.420	16.142	4,722,964
2021-11-05	15.800	16.290	15.800	16.130	15.857	3,345,717

← NewerPage 20 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.