Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 990,100 |
| 2022-05-09 | 4.910 | 5.170 | 4.860 | 5.170 | 5.170 | 4,875,100 |
| 2022-05-06 | 4.940 | 5.150 | 4.870 | 4.920 | 4.920 | 5,478,698 |
| 2022-05-05 | 4.700 | 4.970 | 4.610 | 4.970 | 4.970 | 2,680,100 |
| 2022-04-29 | 4.620 | 4.850 | 4.570 | 4.730 | 4.730 | 5,510,298 |
| 2022-04-28 | 4.400 | 4.660 | 4.390 | 4.660 | 4.660 | 8,325,498 |
| 2022-04-27 | 4.330 | 4.570 | 4.320 | 4.440 | 4.440 | 7,107,050 |
| 2022-04-26 | 4.890 | 4.980 | 4.550 | 4.550 | 4.550 | 5,554,250 |
| 2022-04-25 | 4.790 | 5.000 | 4.790 | 4.790 | 4.790 | 5,709,253 |
| 2022-04-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 902,700 |
| 2022-04-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,664,800 |
| 2022-04-20 | 5.810 | 5.910 | 5.580 | 5.580 | 5.580 | 3,473,400 |
| 2022-04-19 | 5.700 | 5.910 | 5.700 | 5.870 | 5.870 | 3,542,600 |
| 2022-04-18 | 5.650 | 5.860 | 5.430 | 5.760 | 5.760 | 4,078,354 |
| 2022-04-15 | 5.880 | 5.900 | 5.640 | 5.640 | 5.640 | 6,461,505 |
| 2022-04-14 | 5.910 | 5.980 | 5.850 | 5.940 | 5.940 | 2,449,404 |
| 2022-04-13 | 6.030 | 6.050 | 5.820 | 5.900 | 5.900 | 4,063,803 |
| 2022-04-12 | 5.900 | 6.090 | 5.780 | 6.060 | 6.060 | 6,336,841 |
| 2022-04-11 | 5.950 | 6.150 | 5.860 | 5.880 | 5.880 | 5,211,200 |
| 2022-04-08 | 5.920 | 6.080 | 5.880 | 6.010 | 6.010 | 6,527,300 |
| 2022-04-07 | 5.950 | 5.990 | 5.830 | 5.830 | 5.830 | 8,076,436 |
| 2022-04-06 | 6.210 | 6.370 | 6.140 | 6.140 | 6.140 | 8,735,810 |
| 2022-04-01 | 6.380 | 6.560 | 6.360 | 6.460 | 6.460 | 5,202,602 |
| 2022-03-31 | 6.240 | 6.510 | 6.100 | 6.450 | 6.450 | 6,421,001 |
| 2022-03-30 | 6.370 | 6.640 | 6.300 | 6.320 | 6.320 | 6,491,899 |
| 2022-03-29 | 6.340 | 6.570 | 6.190 | 6.380 | 6.380 | 9,140,527 |
| 2022-03-28 | 6.730 | 6.810 | 6.520 | 6.520 | 6.520 | 7,239,000 |
| 2022-03-25 | 6.830 | 7.070 | 6.650 | 6.860 | 6.860 | 9,995,200 |
| 2022-03-24 | 6.850 | 6.950 | 6.850 | 6.850 | 6.850 | 7,972,500 |
| 2022-03-23 | 7.040 | 7.320 | 6.770 | 7.210 | 7.210 | 15,013,779 |
| 2022-03-22 | 6.800 | 6.970 | 6.630 | 6.970 | 6.970 | 11,526,802 |
| 2022-03-21 | 6.350 | 6.750 | 6.270 | 6.640 | 6.640 | 11,110,400 |
| 2022-03-18 | 6.400 | 6.670 | 6.350 | 6.480 | 6.480 | 13,160,051 |
| 2022-03-17 | 6.100 | 6.370 | 6.000 | 6.370 | 6.370 | 10,679,401 |
| 2022-03-16 | 5.900 | 6.300 | 5.770 | 6.070 | 6.070 | 16,099,552 |
| 2022-03-15 | 6.400 | 6.400 | 6.070 | 6.070 | 6.070 | 8,383,981 |
| 2022-03-14 | 6.560 | 6.650 | 6.390 | 6.390 | 6.390 | 11,873,576 |
| 2022-03-11 | 6.800 | 7.120 | 6.660 | 6.730 | 6.730 | 10,937,445 |
| 2022-03-10 | 6.740 | 6.950 | 6.400 | 6.900 | 6.900 | 12,989,685 |
| 2022-03-09 | 6.800 | 7.140 | 6.580 | 6.730 | 6.730 | 15,292,202 |
| 2022-03-08 | 6.890 | 7.240 | 6.890 | 6.930 | 6.930 | 16,911,954 |
| 2022-03-07 | 6.970 | 7.250 | 6.820 | 7.250 | 7.250 | 16,673,554 |
| 2022-03-04 | 6.600 | 6.900 | 6.540 | 6.900 | 6.900 | 12,486,211 |
| 2022-03-03 | 6.770 | 6.780 | 6.500 | 6.570 | 6.570 | 9,676,675 |
| 2022-03-02 | 6.510 | 6.750 | 6.420 | 6.690 | 6.690 | 14,866,300 |
| 2022-03-01 | 6.130 | 6.430 | 6.130 | 6.430 | 6.430 | 7,597,265 |
| 2022-02-28 | 6.300 | 6.400 | 6.090 | 6.120 | 6.120 | 13,760,901 |
| 2022-02-25 | 6.300 | 6.580 | 6.260 | 6.410 | 6.410 | 12,787,901 |
| 2022-02-24 | 6.210 | 6.490 | 6.140 | 6.290 | 6.290 | 24,855,186 |
| 2022-02-23 | 5.860 | 6.180 | 5.860 | 6.180 | 6.180 | 12,376,955 |
| 2022-02-22 | 5.930 | 6.010 | 5.890 | 5.890 | 5.890 | 12,902,000 |
| 2022-02-21 | 6.170 | 6.450 | 6.080 | 6.200 | 6.200 | 14,249,002 |
| 2022-02-18 | 6.150 | 6.350 | 6.020 | 6.350 | 6.350 | 19,936,224 |
| 2022-02-17 | 5.830 | 6.050 | 5.780 | 6.050 | 6.050 | 7,894,797 |
| 2022-02-16 | 5.960 | 6.090 | 5.700 | 5.760 | 5.760 | 21,253,776 |
| 2022-02-15 | 5.610 | 5.970 | 5.520 | 5.970 | 5.970 | 25,852,583 |
| 2022-02-14 | 5.420 | 5.690 | 5.210 | 5.690 | 5.690 | 22,314,648 |
| 2022-02-11 | 5.830 | 5.830 | 5.270 | 5.420 | 5.420 | 30,395,651 |
| 2022-02-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,310,776 |
| 2022-02-09 | 5.290 | 5.290 | 5.220 | 5.290 | 5.290 | 4,428,400 |
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.