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
2024-10-24	13.770	14.110	12.810	13.930	13.930	20,312,063
2024-10-23	13.000	14.170	12.630	14.160	14.160	24,744,392
2024-10-22	11.880	13.060	11.700	12.880	12.880	24,973,656
2024-10-21	11.400	11.880	11.200	11.880	11.880	18,539,651
2024-10-18	10.500	10.900	10.440	10.800	10.800	4,329,347
2024-10-17	10.590	10.800	10.430	10.450	10.450	3,309,435
2024-10-16	10.380	10.630	10.380	10.570	10.570	2,348,764
2024-10-15	10.710	10.890	10.510	10.510	10.510	2,428,108
2024-10-14	10.480	10.720	10.370	10.720	10.720	3,287,868
2024-10-11	11.150	11.150	10.380	10.480	10.480	4,498,427
2024-10-10	11.200	11.330	10.900	11.030	11.030	5,353,649
2024-10-09	11.710	11.730	11.020	11.120	11.120	8,926,499
2024-10-08	12.460	12.460	11.300	11.860	11.860	11,681,535
2024-09-30	10.940	11.440	10.540	11.330	11.330	10,476,728
2024-09-27	10.280	10.560	10.180	10.500	10.500	3,373,958
2024-09-26	9.750	10.110	9.740	10.110	10.110	2,888,085
2024-09-25	9.750	10.000	9.750	9.830	9.830	3,240,900
2024-09-24	9.460	9.720	9.390	9.680	9.680	2,667,782
2024-09-23	9.430	9.560	9.390	9.460	9.460	1,552,900
2024-09-20	9.590	9.640	9.440	9.460	9.460	1,271,280
2024-09-19	9.390	9.600	9.340	9.550	9.550	1,651,346
2024-09-18	9.380	9.480	9.160	9.330	9.330	1,701,987
2024-09-13	9.670	9.700	9.370	9.370	9.370	2,247,640
2024-09-12	9.740	9.850	9.670	9.670	9.670	1,445,700
2024-09-11	9.840	9.880	9.710	9.750	9.750	1,681,240
2024-09-10	9.630	9.860	9.630	9.850	9.850	2,479,606
2024-09-09	9.660	9.770	9.510	9.690	9.690	2,828,248
2024-09-06	9.840	10.180	9.700	9.720	9.720	3,408,475
2024-09-05	9.610	9.870	9.610	9.840	9.840	2,647,348
2024-09-04	9.660	9.790	9.590	9.640	9.640	2,160,116
2024-09-03	9.430	9.900	9.420	9.730	9.730	3,550,500
2024-09-02	10.070	10.240	9.530	9.560	9.560	4,207,776
2024-08-30	9.630	10.090	9.600	9.800	9.800	4,821,319
2024-08-29	9.280	9.660	9.200	9.620	9.620	2,710,826
2024-08-28	9.160	9.410	9.130	9.300	9.300	1,530,048
2024-08-27	9.440	9.510	9.160	9.250	9.250	2,780,100
2024-08-26	9.320	9.520	9.190	9.460	9.460	3,698,976
2024-08-23	9.580	9.580	9.300	9.330	9.330	3,589,754
2024-08-22	9.890	9.900	9.510	9.610	9.610	2,841,400
2024-08-21	9.820	9.950	9.770	9.900	9.900	1,945,892
2024-08-20	10.050	10.100	9.760	9.880	9.880	3,757,860
2024-08-19	10.150	10.300	9.940	10.110	10.110	2,845,500
2024-08-16	10.260	10.380	10.120	10.160	10.160	2,648,000
2024-08-15	10.370	10.430	10.140	10.300	10.300	3,260,180
2024-08-14	10.430	10.690	10.370	10.410	10.410	3,458,422
2024-08-13	10.470	10.560	10.280	10.490	10.490	3,844,845
2024-08-12	10.500	10.770	10.500	10.570	10.570	3,794,435
2024-08-09	10.720	10.900	10.610	10.630	10.630	4,549,900
2024-08-08	10.720	10.780	10.430	10.650	10.650	4,744,820
2024-08-07	10.900	10.980	10.720	10.810	10.810	5,093,520
2024-08-06	11.450	11.500	10.680	11.010	11.010	9,847,900
2024-08-05	11.730	11.810	11.120	11.210	11.210	11,671,164
2024-08-02	12.350	12.360	11.800	11.830	11.830	15,872,167
2024-08-01	11.550	12.700	11.540	12.560	12.560	21,357,233
2024-07-31	11.730	12.800	11.310	11.850	11.850	20,278,935
2024-07-30	11.610	12.320	11.270	11.720	11.720	17,282,576
2024-07-29	11.300	11.970	11.230	11.800	11.800	16,029,995
2024-07-26	11.160	11.390	10.950	11.300	11.300	14,276,992
2024-07-25	10.500	11.500	10.400	11.180	11.180	13,165,292
2024-07-24	10.830	10.950	10.400	10.500	10.500	7,513,460

← NewerPage 9 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.