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
2026-04-20	19.990	20.750	19.910	20.290	20.290	5,283,050
2026-04-17	19.040	20.240	19.040	20.060	20.060	6,280,858
2026-04-16	19.090	19.290	18.880	19.160	19.160	1,766,300
2026-04-15	19.430	19.440	18.770	18.890	18.890	2,512,900
2026-04-14	18.820	19.650	18.710	19.330	19.330	4,001,536
2026-04-13	18.640	18.790	18.290	18.750	18.750	2,722,006
2026-04-10	18.430	18.920	18.430	18.640	18.640	1,605,929
2026-04-09	18.550	18.600	18.340	18.440	18.440	1,283,962
2026-04-08	18.450	18.780	18.450	18.640	18.640	1,583,313
2026-04-07	17.940	18.480	17.700	18.240	18.240	1,846,933
2026-04-03	18.370	18.380	17.900	17.920	17.920	1,333,800
2026-04-02	18.800	18.960	18.300	18.370	18.370	1,816,700
2026-04-01	17.870	18.730	17.850	18.670	18.670	3,080,788
2026-03-31	17.960	18.130	17.650	17.680	17.680	1,641,300
2026-03-30	17.690	18.070	17.650	17.940	17.940	1,431,455
2026-03-27	17.620	17.970	17.610	17.890	17.890	1,433,260
2026-03-26	17.860	18.080	17.610	17.790	17.790	1,958,378
2026-03-25	17.840	18.040	17.730	17.950	17.950	2,175,653
2026-03-24	17.960	17.980	17.260	17.830	17.830	3,472,887
2026-03-23	18.500	18.710	17.330	17.480	17.480	5,322,707
2026-03-20	19.450	19.640	18.800	18.850	18.850	2,764,706
2026-03-19	19.660	19.910	19.400	19.470	19.470	2,297,443
2026-03-18	19.770	19.950	19.600	19.900	19.900	2,147,402
2026-03-17	20.220	20.460	19.620	19.650	19.650	3,042,993
2026-03-16	19.900	20.340	19.710	20.220	20.220	3,293,035
2026-03-13	20.280	20.770	20.170	20.250	20.250	3,913,771
2026-03-12	20.300	20.570	20.020	20.420	20.420	3,502,196
2026-03-11	20.260	20.470	20.120	20.240	20.240	3,195,625
2026-03-10	20.320	20.400	20.130	20.300	20.300	3,445,529
2026-03-09	19.760	20.400	19.610	20.310	20.310	5,672,288
2026-03-06	19.410	20.140	19.340	19.960	19.960	6,153,871
2026-03-05	19.200	19.490	19.050	19.400	19.400	4,091,435
2026-03-04	18.700	19.460	18.700	19.000	19.000	4,282,026
2026-03-03	19.060	19.360	18.800	19.020	19.020	6,390,802
2026-03-02	18.430	19.470	18.310	19.130	19.130	7,328,652
2026-02-27	18.480	19.170	18.370	18.830	18.830	4,061,974
2026-02-26	18.730	18.730	18.360	18.470	18.470	3,049,881
2026-02-25	18.710	19.000	18.600	18.730	18.730	2,830,546
2026-02-24	19.080	19.170	18.700	18.800	18.800	2,852,460
2026-02-13	18.500	19.270	18.490	18.880	18.880	6,486,278
2026-02-12	17.940	18.680	17.850	18.490	18.490	5,636,677
2026-02-11	18.400	18.400	17.870	17.980	17.980	4,142,466
2026-02-10	17.750	18.800	17.750	18.220	18.220	6,777,361
2026-02-09	17.950	18.020	17.650	17.860	17.860	4,125,092
2026-02-06	17.700	18.140	17.580	17.870	17.870	2,917,716
2026-02-05	18.010	18.020	17.770	17.850	17.850	2,643,093
2026-02-04	18.170	18.290	17.950	18.060	18.060	2,557,150
2026-02-03	18.410	18.550	18.070	18.170	18.170	3,116,899
2026-02-02	18.760	18.930	18.210	18.240	18.240	2,985,600
2026-01-30	18.600	18.930	18.450	18.720	18.720	3,766,485
2026-01-29	18.310	19.260	18.210	18.600	18.600	6,290,878
2026-01-28	18.470	18.540	18.200	18.450	18.450	3,564,752
2026-01-27	18.570	18.670	18.100	18.530	18.530	3,471,831
2026-01-26	19.500	19.500	18.560	18.630	18.630	5,804,440
2026-01-23	19.590	19.640	19.320	19.390	19.390	3,862,907
2026-01-22	19.430	19.780	19.100	19.520	19.520	6,236,572
2026-01-21	18.610	19.630	18.520	19.420	19.420	7,345,150
2026-01-20	18.990	19.050	18.530	18.760	18.760	4,343,709
2026-01-19	18.730	19.290	18.700	19.090	19.090	4,602,179
2026-01-16	18.610	18.850	18.350	18.730	18.730	4,629,740

← NewerPage 3 of 21 · 1,215 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.