Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.670 | 5.980 | 5.670 | 5.770 | 5.770 | 6,117,601 |
| 2022-08-02 | 6.140 | 6.150 | 5.640 | 5.730 | 5.730 | 7,727,259 |
| 2022-08-01 | 6.280 | 6.280 | 6.100 | 6.170 | 6.170 | 5,939,400 |
| 2022-07-29 | 6.290 | 6.380 | 6.160 | 6.300 | 6.300 | 7,490,105 |
| 2022-07-28 | 6.340 | 6.340 | 6.190 | 6.270 | 6.270 | 5,653,198 |
| 2022-07-27 | 6.500 | 6.520 | 6.260 | 6.290 | 6.290 | 7,906,011 |
| 2022-07-26 | 6.150 | 6.490 | 6.150 | 6.490 | 6.490 | 10,773,863 |
| 2022-07-25 | 6.120 | 6.240 | 6.050 | 6.200 | 6.200 | 5,499,501 |
| 2022-07-22 | 6.150 | 6.250 | 6.070 | 6.150 | 6.150 | 6,540,700 |
| 2022-07-21 | 6.370 | 6.380 | 6.090 | 6.110 | 6.110 | 7,513,700 |
| 2022-07-20 | 6.400 | 6.440 | 6.270 | 6.330 | 6.330 | 7,315,100 |
| 2022-07-19 | 6.370 | 6.560 | 6.280 | 6.350 | 6.350 | 16,676,000 |
| 2022-07-18 | 5.810 | 6.400 | 5.810 | 6.400 | 6.400 | 7,168,000 |
| 2022-07-15 | 6.050 | 6.050 | 5.810 | 5.820 | 5.820 | 7,342,900 |
| 2022-07-14 | 6.190 | 6.200 | 5.960 | 6.010 | 6.010 | 7,688,600 |
| 2022-07-13 | 6.050 | 6.330 | 6.050 | 6.150 | 6.150 | 7,555,500 |
| 2022-07-12 | 6.510 | 6.540 | 6.090 | 6.120 | 6.120 | 9,988,303 |
| 2022-07-11 | 6.220 | 6.580 | 6.100 | 6.350 | 6.350 | 14,329,612 |
| 2022-07-08 | 6.080 | 6.220 | 6.000 | 6.130 | 6.130 | 6,554,461 |
| 2022-07-07 | 6.050 | 6.130 | 5.920 | 6.080 | 6.080 | 8,291,200 |
| 2022-07-06 | 6.080 | 6.150 | 5.920 | 6.030 | 6.030 | 10,012,500 |
| 2022-07-05 | 6.400 | 6.570 | 6.050 | 6.220 | 6.220 | 14,864,676 |
| 2022-07-04 | 6.330 | 6.800 | 6.290 | 6.330 | 6.330 | 14,699,587 |
| 2022-07-01 | 6.840 | 6.850 | 6.320 | 6.320 | 6.320 | 21,895,100 |
| 2022-06-30 | 6.850 | 7.850 | 6.550 | 7.020 | 7.020 | 40,006,680 |
| 2022-06-29 | 6.610 | 7.260 | 6.600 | 7.260 | 7.260 | 39,973,576 |
| 2022-06-28 | 5.890 | 6.600 | 5.890 | 6.600 | 6.600 | 17,884,846 |
| 2022-06-27 | 6.400 | 6.640 | 5.930 | 6.000 | 6.000 | 33,842,393 |
| 2022-06-24 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 809,800 |
| 2022-06-23 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 157,301 |
| 2022-06-22 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2022-06-21 | 4.990 | 5.260 | 4.930 | 5.110 | 5.110 | 6,908,720 |
| 2022-06-20 | 5.320 | 5.320 | 5.070 | 5.070 | 5.070 | 5,624,200 |
| 2022-06-17 | 5.260 | 5.370 | 5.180 | 5.340 | 5.340 | 2,894,205 |
| 2022-06-16 | 5.370 | 5.430 | 5.220 | 5.280 | 5.280 | 4,232,700 |
| 2022-06-15 | 5.170 | 5.400 | 5.100 | 5.390 | 5.390 | 5,935,000 |
| 2022-06-14 | 5.220 | 5.240 | 4.960 | 5.140 | 5.140 | 4,041,900 |
| 2022-06-13 | 5.420 | 5.470 | 5.210 | 5.220 | 5.220 | 4,665,943 |
| 2022-06-10 | 5.460 | 5.560 | 5.420 | 5.480 | 5.480 | 2,856,180 |
| 2022-06-09 | 5.410 | 5.610 | 5.360 | 5.530 | 5.530 | 4,364,356 |
| 2022-06-08 | 5.480 | 5.550 | 5.400 | 5.470 | 5.470 | 9,063,751 |
| 2022-06-07 | 5.870 | 5.880 | 5.680 | 5.680 | 5.680 | 6,945,010 |
| 2022-06-06 | 5.750 | 5.980 | 5.700 | 5.980 | 5.980 | 8,289,600 |
| 2022-06-02 | 5.780 | 5.980 | 5.610 | 5.730 | 5.730 | 4,205,100 |
| 2022-06-01 | 5.550 | 5.800 | 5.530 | 5.780 | 5.780 | 5,053,200 |
| 2022-05-31 | 5.420 | 5.550 | 5.360 | 5.550 | 5.550 | 3,288,658 |
| 2022-05-30 | 5.360 | 5.490 | 5.310 | 5.450 | 5.450 | 3,586,615 |
| 2022-05-27 | 5.600 | 5.600 | 5.290 | 5.350 | 5.350 | 7,069,217 |
| 2022-05-26 | 5.560 | 5.770 | 5.550 | 5.570 | 5.570 | 5,058,615 |
| 2022-05-25 | 5.410 | 5.670 | 5.410 | 5.600 | 5.600 | 8,605,500 |
| 2022-05-24 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 823,600 |
| 2022-05-23 | 5.950 | 6.210 | 5.710 | 5.990 | 5.990 | 10,039,667 |
| 2022-05-20 | 5.620 | 5.920 | 5.590 | 5.920 | 5.920 | 7,065,565 |
| 2022-05-19 | 5.300 | 5.650 | 5.280 | 5.640 | 5.640 | 6,917,102 |
| 2022-05-18 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 4,391,400 |
| 2022-05-17 | 5.290 | 5.400 | 5.100 | 5.230 | 5.230 | 5,836,142 |
| 2022-05-16 | 5.100 | 5.290 | 5.090 | 5.240 | 5.240 | 4,752,542 |
| 2022-05-13 | 4.820 | 5.090 | 4.820 | 5.040 | 5.040 | 3,902,400 |
| 2022-05-12 | 4.780 | 4.960 | 4.760 | 4.850 | 4.850 | 4,177,200 |
| 2022-05-11 | 4.750 | 4.980 | 4.740 | 4.760 | 4.760 | 9,457,042 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.