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
2025-10-21	19.350	19.670	19.350	19.620	19.620	2,247,243
2025-10-20	19.330	19.620	19.300	19.430	19.430	2,395,020
2025-10-17	19.800	19.970	19.160	19.220	19.220	3,807,080
2025-10-16	20.460	20.460	19.600	19.860	19.860	6,027,913
2025-10-15	20.180	20.480	20.080	20.330	20.330	2,604,801
2025-10-14	20.220	20.570	19.880	20.320	20.320	4,352,891
2025-10-13	19.800	20.430	19.340	20.250	20.250	4,867,618
2025-10-10	20.900	20.980	20.450	20.540	20.540	4,051,452
2025-10-09	21.510	21.510	20.670	20.860	20.860	7,881,076
2025-09-30	20.710	21.600	20.710	21.230	21.230	7,350,148
2025-09-29	21.040	21.090	20.550	20.720	20.720	5,819,600
2025-09-26	20.510	21.900	20.510	21.050	21.050	8,591,156
2025-09-25	21.170	21.360	20.750	20.850	20.850	4,872,101
2025-09-24	21.000	21.250	20.600	21.170	21.170	6,110,240
2025-09-23	21.400	21.460	20.620	21.030	21.030	6,133,352
2025-09-22	21.640	22.140	21.200	21.580	21.580	6,156,754
2025-09-19	21.850	22.240	21.600	21.660	21.660	6,231,625
2025-09-18	22.780	22.950	21.730	21.870	21.870	12,391,431
2025-09-17	22.550	23.340	22.240	22.660	22.660	12,743,228
2025-09-16	22.100	22.410	21.720	21.820	21.820	8,733,193
2025-09-15	21.050	22.780	20.910	22.470	22.470	15,063,197
2025-09-12	21.000	21.700	20.660	21.190	21.190	10,758,990
2025-09-11	20.880	21.660	20.030	20.990	20.990	12,202,103
2025-09-10	20.300	20.440	20.170	20.280	20.280	3,216,943
2025-09-09	20.300	20.820	20.220	20.270	20.270	5,574,154
2025-09-08	20.650	20.690	19.800	20.320	20.320	9,034,809
2025-09-05	20.000	20.800	19.670	20.740	20.740	6,183,953
2025-09-04	19.910	20.240	19.550	19.870	19.870	5,389,331
2025-09-03	20.500	20.600	19.880	19.910	19.910	4,326,379
2025-09-02	21.140	21.360	20.350	20.490	20.490	7,169,246
2025-09-01	20.290	21.770	20.250	21.300	21.300	11,688,668
2025-08-29	20.500	20.610	20.010	20.110	20.110	8,451,842
2025-08-28	21.570	21.770	19.950	20.500	20.500	15,052,398
2025-08-27	22.400	22.500	21.180	21.180	21.180	10,885,810
2025-08-26	22.320	22.780	21.900	22.400	22.400	8,940,461
2025-08-25	22.210	22.810	22.110	22.320	22.320	8,573,388
2025-08-22	22.260	22.680	22.000	22.300	22.300	8,267,070
2025-08-21	22.680	22.940	22.120	22.190	22.190	5,982,437
2025-08-20	22.550	22.820	22.170	22.640	22.640	6,006,844
2025-08-19	23.120	23.120	22.500	22.710	22.710	7,423,831
2025-08-18	23.310	23.590	22.880	23.080	23.080	10,366,914
2025-08-15	23.400	23.990	23.050	23.480	23.480	11,117,098
2025-08-14	22.930	23.960	22.650	23.280	23.280	12,497,789
2025-08-13	23.200	23.400	22.680	22.880	22.880	10,544,834
2025-08-12	23.490	24.300	23.000	23.170	23.170	9,877,921
2025-08-11	22.700	24.100	22.560	23.550	23.550	13,311,324
2025-08-08	22.680	23.130	22.330	22.720	22.720	11,416,289
2025-08-07	21.610	23.120	21.610	22.930	22.930	19,989,131
2025-08-06	21.700	22.460	21.180	21.850	21.850	15,102,791
2025-08-05	21.840	22.150	21.520	21.750	21.750	9,287,606
2025-08-04	20.860	22.520	20.710	21.860	21.860	16,761,766
2025-08-01	21.380	21.800	20.840	20.860	20.860	8,272,990
2025-07-31	21.620	22.620	21.210	21.500	21.500	13,203,799
2025-07-30	22.560	23.110	21.900	21.920	21.920	12,971,639
2025-07-29	21.660	22.980	21.650	22.630	22.630	14,357,376
2025-07-28	21.600	22.050	21.100	21.710	21.710	13,363,788
2025-07-25	20.810	22.810	20.810	21.980	21.980	15,424,312
2025-07-24	20.000	21.920	19.960	21.060	21.060	14,520,745
2025-07-23	20.150	20.490	19.900	20.110	20.110	4,422,802
2025-07-22	20.360	20.450	20.100	20.150	20.150	4,870,642

← NewerPage 5 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.