Changzhou Youon Pubilic Bicycle System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.750 | 17.350 | 16.380 | 16.420 | 16.142 | 4,722,964 |
| 2021-11-05 | 15.800 | 16.290 | 15.800 | 16.130 | 15.857 | 3,345,717 |
| 2021-11-04 | 15.360 | 16.200 | 15.300 | 15.930 | 15.661 | 3,913,131 |
| 2021-11-03 | 15.200 | 15.460 | 15.100 | 15.370 | 15.110 | 1,898,354 |
| 2021-11-02 | 15.420 | 15.590 | 15.150 | 15.210 | 14.953 | 2,316,498 |
| 2021-11-01 | 15.450 | 15.550 | 15.180 | 15.450 | 15.189 | 2,138,052 |
| 2021-10-29 | 15.430 | 15.700 | 15.400 | 15.510 | 15.248 | 1,615,684 |
| 2021-10-28 | 15.890 | 15.990 | 15.270 | 15.400 | 15.140 | 2,447,454 |
| 2021-10-27 | 16.280 | 16.310 | 15.880 | 16.000 | 15.729 | 1,605,118 |
| 2021-10-26 | 16.260 | 16.440 | 16.070 | 16.270 | 15.995 | 2,151,331 |
| 2021-10-25 | 15.950 | 16.180 | 15.760 | 16.150 | 15.877 | 1,441,103 |
| 2021-10-22 | 15.960 | 16.090 | 15.900 | 15.950 | 15.680 | 1,519,989 |
| 2021-10-21 | 16.360 | 16.360 | 15.910 | 15.970 | 15.700 | 2,257,243 |
| 2021-10-20 | 16.260 | 16.430 | 16.170 | 16.370 | 16.093 | 1,675,798 |
| 2021-10-19 | 16.350 | 16.440 | 16.200 | 16.260 | 15.985 | 1,313,771 |
| 2021-10-18 | 16.380 | 16.500 | 16.210 | 16.320 | 16.044 | 1,553,613 |
| 2021-10-15 | 16.510 | 16.750 | 16.260 | 16.270 | 15.995 | 2,092,426 |
| 2021-10-14 | 16.230 | 16.540 | 16.040 | 16.440 | 16.162 | 2,472,894 |
← NewerPage 21 of 21 · 1,218 trading days
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.