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
2026-01-15	18.700	18.960	18.420	18.600	18.600	3,834,767
2026-01-14	18.850	19.300	18.530	18.770	18.770	6,062,624
2026-01-13	19.390	19.390	18.850	18.880	18.880	5,680,145
2026-01-12	19.150	19.390	19.000	19.250	19.250	5,981,302
2026-01-09	19.280	19.570	19.100	19.170	19.170	7,687,076
2026-01-08	18.580	20.260	18.190	19.390	19.390	14,137,384
2026-01-07	18.350	18.810	18.320	18.420	18.420	5,452,520
2026-01-06	17.890	18.390	17.890	18.270	18.270	4,207,801
2026-01-05	17.900	18.050	17.700	17.950	17.950	2,557,360
2025-12-31	17.600	17.950	17.490	17.880	17.880	4,403,981
2025-12-30	17.730	17.770	17.480	17.600	17.600	3,758,280
2025-12-29	18.030	18.120	17.710	17.770	17.770	4,716,690
2025-12-26	18.280	18.690	18.030	18.030	18.030	4,056,552
2025-12-25	17.830	18.130	17.810	18.110	18.110	2,055,629
2025-12-24	17.870	17.930	17.770	17.880	17.880	1,953,200
2025-12-23	18.300	18.300	17.790	17.810	17.810	2,773,491
2025-12-22	18.260	18.690	18.260	18.360	18.360	2,574,436
2025-12-19	18.000	18.330	17.920	18.280	18.280	2,313,826
2025-12-18	17.930	18.230	17.830	18.000	18.000	2,025,400
2025-12-17	17.810	18.180	17.560	17.980	17.980	3,084,303
2025-12-16	18.020	18.620	17.990	18.020	18.020	3,324,774
2025-12-15	18.150	18.260	17.780	17.850	17.850	2,296,288
2025-12-12	18.160	18.280	18.030	18.140	18.140	1,493,800
2025-12-11	18.950	18.950	18.200	18.220	18.220	2,933,513
2025-12-10	18.760	19.160	18.520	18.850	18.850	2,482,424
2025-12-09	18.800	18.800	18.510	18.510	18.510	3,241,488
2025-12-08	19.300	19.300	18.770	18.850	18.850	5,513,800
2025-12-05	19.290	19.770	18.900	19.450	19.450	5,007,700
2025-12-04	18.900	19.330	18.700	19.120	19.120	3,209,222
2025-12-03	19.080	19.090	18.780	18.860	18.860	1,565,200
2025-12-02	19.220	19.300	18.980	19.010	19.010	1,837,495
2025-12-01	19.450	19.550	19.210	19.270	19.270	2,589,933
2025-11-28	19.470	19.590	19.280	19.420	19.420	2,517,062
2025-11-27	19.360	19.970	19.160	19.550	19.550	5,451,423
2025-11-26	18.950	19.710	18.730	19.600	19.600	7,663,012
2025-11-25	18.650	19.070	18.550	18.820	18.820	2,451,813
2025-11-24	18.850	19.250	18.500	18.620	18.620	2,963,096
2025-11-21	18.850	18.980	18.400	18.590	18.590	3,771,367
2025-11-20	19.110	19.200	18.810	18.860	18.860	1,868,872
2025-11-19	19.410	19.410	18.790	19.070	19.070	4,034,146
2025-11-18	19.520	19.890	19.300	19.430	19.430	3,394,870
2025-11-17	19.780	20.290	19.580	19.620	19.620	3,623,305
2025-11-14	19.710	19.860	19.500	19.510	19.510	2,000,866
2025-11-13	19.800	19.950	19.710	19.770	19.770	2,412,527
2025-11-12	20.030	20.110	19.550	19.840	19.840	3,893,456
2025-11-11	19.880	20.360	19.830	20.030	20.030	4,516,919
2025-11-10	19.950	20.420	19.820	19.920	19.920	4,179,473
2025-11-07	19.990	20.070	19.730	20.000	20.000	2,708,006
2025-11-06	19.780	20.200	19.570	20.010	20.010	3,158,541
2025-11-05	19.610	19.890	19.520	19.760	19.760	2,154,821
2025-11-04	20.100	20.100	19.630	19.760	19.760	2,619,900
2025-11-03	19.930	20.280	19.830	20.100	20.100	2,854,200
2025-10-31	19.350	20.300	19.260	20.050	20.050	6,817,011
2025-10-30	19.340	19.450	19.000	19.070	19.070	2,869,044
2025-10-29	19.450	19.480	19.120	19.450	19.450	2,807,556
2025-10-28	19.670	19.730	19.400	19.450	19.450	2,808,400
2025-10-27	19.780	19.950	19.420	19.730	19.730	4,162,300
2025-10-24	19.130	19.630	19.020	19.470	19.470	3,344,273
2025-10-23	19.510	19.590	18.900	19.060	19.060	3,878,142
2025-10-22	19.610	19.770	19.450	19.500	19.500	1,918,045

← NewerPage 4 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.