Bus Online Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.950 | 5.040 | 4.880 | 5.040 | 5.040 | 5,976,826 |
| 2022-02-07 | 4.800 | 4.800 | 4.730 | 4.800 | 4.800 | 5,183,817 |
| 2022-01-28 | 4.570 | 4.720 | 4.570 | 4.570 | 4.570 | 13,315,838 |
| 2022-01-27 | 4.820 | 4.960 | 4.810 | 4.810 | 4.810 | 4,285,000 |
| 2022-01-26 | 5.250 | 5.530 | 5.060 | 5.060 | 5.060 | 11,330,091 |
| 2022-01-25 | 5.350 | 5.470 | 5.050 | 5.330 | 5.330 | 14,553,961 |
| 2022-01-24 | 5.110 | 5.210 | 4.970 | 5.210 | 5.210 | 13,584,095 |
| 2022-01-21 | 4.730 | 4.960 | 4.610 | 4.960 | 4.960 | 12,643,900 |
| 2022-01-20 | 5.000 | 5.150 | 4.720 | 4.720 | 4.720 | 16,475,753 |
| 2022-01-19 | 4.720 | 4.950 | 4.570 | 4.950 | 4.950 | 11,741,739 |
| 2022-01-18 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,124,910 |
| 2022-01-17 | 4.490 | 4.490 | 4.410 | 4.490 | 4.490 | 9,666,300 |
| 2022-01-14 | 4.230 | 4.350 | 4.120 | 4.280 | 4.280 | 4,280,547 |
| 2022-01-13 | 4.240 | 4.380 | 4.240 | 4.270 | 4.270 | 3,361,600 |
| 2022-01-12 | 4.350 | 4.350 | 4.180 | 4.290 | 4.290 | 7,070,815 |
| 2022-01-11 | 4.540 | 4.600 | 4.330 | 4.350 | 4.350 | 11,620,914 |
| 2022-01-10 | 4.090 | 4.380 | 4.080 | 4.380 | 4.380 | 6,516,411 |
| 2022-01-07 | 4.120 | 4.240 | 4.020 | 4.170 | 4.170 | 9,907,012 |
| 2022-01-06 | 3.850 | 4.040 | 3.850 | 4.040 | 4.040 | 3,475,665 |
| 2022-01-05 | 3.820 | 3.880 | 3.730 | 3.850 | 3.850 | 1,916,452 |
| 2022-01-04 | 3.890 | 4.030 | 3.830 | 3.840 | 3.840 | 3,413,165 |
| 2021-12-31 | 3.940 | 3.940 | 3.820 | 3.900 | 3.900 | 3,687,601 |
| 2021-12-30 | 3.690 | 3.900 | 3.680 | 3.900 | 3.900 | 5,131,746 |
| 2021-12-29 | 3.810 | 3.810 | 3.630 | 3.710 | 3.710 | 1,704,601 |
| 2021-12-28 | 3.870 | 3.920 | 3.760 | 3.760 | 3.760 | 1,737,300 |
| 2021-12-27 | 3.840 | 4.050 | 3.830 | 3.870 | 3.870 | 2,516,400 |
| 2021-12-24 | 3.740 | 3.930 | 3.690 | 3.880 | 3.880 | 4,538,600 |
| 2021-12-23 | 3.780 | 3.820 | 3.690 | 3.740 | 3.740 | 4,102,002 |
| 2021-12-22 | 4.050 | 4.050 | 3.830 | 3.880 | 3.880 | 6,015,697 |
| 2021-12-21 | 3.820 | 3.860 | 3.810 | 3.860 | 3.860 | 1,647,601 |
| 2021-12-20 | 3.700 | 3.820 | 3.660 | 3.680 | 3.680 | 2,513,600 |
| 2021-12-17 | 3.730 | 3.780 | 3.660 | 3.720 | 3.720 | 3,466,701 |
| 2021-12-16 | 3.740 | 3.820 | 3.660 | 3.720 | 3.720 | 5,395,297 |
| 2021-12-15 | 3.540 | 3.680 | 3.530 | 3.680 | 3.680 | 3,079,100 |
| 2021-12-14 | 3.520 | 3.540 | 3.460 | 3.500 | 3.500 | 1,687,000 |
| 2021-12-13 | 3.500 | 3.580 | 3.380 | 3.550 | 3.550 | 4,735,300 |
| 2021-12-10 | 3.290 | 3.480 | 3.270 | 3.480 | 3.480 | 3,155,600 |
| 2021-12-09 | 3.350 | 3.410 | 3.280 | 3.310 | 3.310 | 2,931,400 |
| 2021-12-08 | 3.400 | 3.530 | 3.360 | 3.400 | 3.400 | 3,274,800 |
| 2021-12-07 | 3.400 | 3.470 | 3.330 | 3.440 | 3.440 | 4,892,701 |
| 2021-12-06 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 5,677,473 |
| 2021-12-03 | 3.250 | 3.290 | 3.200 | 3.260 | 3.260 | 2,962,930 |
| 2021-12-02 | 3.220 | 3.380 | 3.220 | 3.280 | 3.280 | 4,605,695 |
| 2021-12-01 | 3.200 | 3.360 | 3.180 | 3.240 | 3.240 | 6,817,491 |
| 2021-11-30 | 3.060 | 3.210 | 3.000 | 3.210 | 3.210 | 4,966,993 |
| 2021-11-29 | 3.020 | 3.060 | 2.890 | 3.060 | 3.060 | 3,307,021 |
| 2021-11-26 | 3.100 | 3.100 | 2.990 | 3.040 | 3.040 | 3,638,901 |
| 2021-11-25 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 5,327,501 |
| 2021-11-24 | 3.050 | 3.230 | 3.050 | 3.170 | 3.170 | 8,730,031 |
| 2021-11-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,345,600 |
| 2021-11-22 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 883,500 |
| 2021-11-19 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 1,289,200 |
| 2021-11-18 | 3.590 | 3.590 | 3.520 | 3.530 | 3.530 | 775,100 |
| 2021-11-17 | 3.610 | 3.610 | 3.560 | 3.580 | 3.580 | 988,100 |
| 2021-11-16 | 3.540 | 3.630 | 3.520 | 3.610 | 3.610 | 1,621,004 |
| 2021-11-15 | 3.500 | 3.580 | 3.490 | 3.540 | 3.540 | 876,820 |
| 2021-11-12 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 675,900 |
| 2021-11-11 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 441,821 |
| 2021-11-10 | 3.510 | 3.530 | 3.470 | 3.510 | 3.510 | 833,903 |
| 2021-11-09 | 3.430 | 3.570 | 3.430 | 3.530 | 3.530 | 1,489,400 |
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.