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
2025-07-21	20.750	20.750	20.370	20.390	20.390	5,566,258
2025-07-18	20.340	20.970	20.200	20.750	20.750	7,483,887
2025-07-17	19.970	20.780	19.810	20.360	20.360	9,681,465
2025-07-16	19.500	20.530	19.330	19.970	19.970	11,334,206
2025-07-15	20.180	20.620	19.780	20.100	20.100	9,952,319
2025-07-14	20.640	20.980	20.200	20.640	20.640	6,068,794
2025-07-11	21.460	21.580	20.900	21.100	21.100	6,650,134
2025-07-10	21.450	21.690	20.890	21.500	21.500	7,442,404
2025-07-09	21.450	21.760	21.310	21.520	21.520	7,437,285
2025-07-08	21.400	21.940	21.330	21.500	21.500	9,722,108
2025-07-07	21.880	22.290	21.270	21.430	21.430	14,847,641
2025-07-04	21.030	23.230	20.710	22.530	22.530	25,285,037
2025-07-03	19.580	21.480	19.510	21.480	21.480	11,965,168
2025-07-02	20.080	20.580	19.500	19.530	19.530	9,067,010
2025-07-01	20.000	20.590	19.860	20.460	20.460	11,279,647
2025-06-30	19.380	20.250	19.250	20.150	20.150	15,212,101
2025-06-27	19.770	20.600	19.480	19.600	19.600	17,582,756
2025-06-26	21.500	21.500	19.810	19.870	19.870	29,824,392
2025-06-25	22.010	22.010	22.010	22.010	22.010	1,559,105
2025-06-24	20.010	20.010	20.010	20.010	20.010	2,469,304
2025-06-23	16.880	18.520	16.710	18.190	18.190	10,573,505
2025-06-20	16.970	17.470	16.940	16.960	16.960	2,139,826
2025-06-19	17.440	17.620	17.140	17.180	17.180	2,752,735
2025-06-18	17.560	17.670	17.330	17.430	17.430	2,295,700
2025-06-17	17.660	17.750	17.510	17.570	17.570	2,078,498
2025-06-16	17.390	17.980	17.320	17.760	17.760	4,110,360
2025-06-13	18.220	18.220	17.380	17.440	17.440	5,849,800
2025-06-12	18.360	18.400	17.900	17.980	17.980	5,893,700
2025-06-11	18.210	18.610	18.120	18.400	18.400	6,374,645
2025-06-10	18.070	18.660	17.850	18.140	18.140	7,248,240
2025-06-09	18.260	18.380	17.960	18.150	18.150	4,358,238
2025-06-06	18.210	18.300	17.960	18.130	18.130	3,085,991
2025-06-05	17.880	18.440	17.790	18.300	18.300	4,353,255
2025-06-04	17.990	18.100	17.710	18.010	18.010	3,155,460
2025-06-03	18.000	18.300	17.920	17.960	17.960	4,116,400
2025-05-30	18.920	18.920	18.050	18.110	18.110	6,083,100
2025-05-29	18.190	18.940	18.190	18.850	18.850	6,711,975
2025-05-28	18.380	18.570	18.230	18.260	18.260	3,761,600
2025-05-27	18.140	18.660	17.840	18.450	18.450	5,123,229
2025-05-26	18.150	18.420	17.930	18.170	18.170	4,516,618
2025-05-23	18.560	18.760	17.970	18.100	18.100	5,949,641
2025-05-22	18.920	19.030	18.360	18.470	18.470	6,988,334
2025-05-21	18.640	19.430	18.600	18.880	18.880	11,276,500
2025-05-20	18.590	19.230	18.350	18.830	18.830	11,100,534
2025-05-19	20.000	20.000	18.760	18.830	18.830	17,191,704
2025-05-16	18.780	18.890	18.320	18.690	18.690	8,097,516
2025-05-15	17.860	18.780	17.780	18.770	18.770	11,082,299
2025-05-14	17.940	18.220	17.770	17.860	17.860	4,959,055
2025-05-13	18.090	18.230	17.730	17.930	17.930	5,578,962
2025-05-12	18.230	18.350	17.710	18.030	18.030	8,348,652
2025-05-09	18.180	18.620	17.790	18.250	18.250	10,688,367
2025-05-08	17.320	18.370	17.210	18.300	18.300	13,504,965
2025-05-07	17.170	17.470	16.950	17.440	17.440	10,519,288
2025-05-06	16.850	16.990	16.650	16.930	16.930	4,743,048
2025-04-30	16.400	16.900	16.400	16.610	16.610	4,613,349
2025-04-29	16.150	16.520	16.100	16.410	16.410	3,209,132
2025-04-28	16.350	16.480	16.110	16.210	16.210	3,757,794
2025-04-25	16.650	16.950	16.470	16.490	16.490	4,856,440
2025-04-24	16.580	16.850	16.500	16.680	16.680	4,740,469
2025-04-23	16.830	16.980	16.460	16.700	16.700	7,661,380

← NewerPage 6 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.