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
2025-04-28	16.350	16.480	16.110	16.210	16.210	3,757,794
2025-04-25	16.650	16.950	16.470	16.490	16.490	4,856,440
2025-04-24	16.580	16.850	16.500	16.680	16.680	4,740,469
2025-04-23	16.830	16.980	16.460	16.700	16.700	7,661,380
2025-04-22	16.910	17.980	16.590	16.590	16.590	12,443,718
2025-04-21	16.240	17.040	16.150	16.660	16.660	7,089,725
2025-04-18	16.030	16.450	15.760	16.270	16.270	4,529,960
2025-04-17	15.730	16.140	15.570	15.950	15.950	4,001,427
2025-04-16	16.180	16.400	15.670	15.810	15.810	4,710,000
2025-04-15	16.600	16.680	16.170	16.300	16.300	5,066,634
2025-04-14	16.200	16.660	16.200	16.460	16.460	7,997,132
2025-04-11	15.800	16.460	15.700	16.070	16.070	6,206,434
2025-04-10	16.020	16.670	15.900	15.910	15.910	15,767,842
2025-04-09	15.210	16.200	14.410	15.990	15.990	11,133,527
2025-04-08	15.580	15.970	15.150	15.650	15.650	9,797,117
2025-04-07	16.010	16.390	15.350	15.350	15.350	16,228,504
2025-04-03	17.000	17.240	16.810	17.050	17.050	6,705,689
2025-04-02	17.020	17.250	16.970	17.160	17.160	8,316,841
2025-04-01	17.860	17.930	16.850	17.010	17.010	16,476,817
2025-03-31	17.500	17.940	17.170	17.880	17.880	12,468,006
2025-03-28	18.510	18.670	17.570	17.610	17.610	18,810,664
2025-03-27	18.970	19.200	18.470	18.490	18.490	19,133,167
2025-03-26	19.000	19.800	17.950	18.700	18.700	28,760,005
2025-03-25	21.130	21.360	19.940	19.940	19.940	32,396,502
2025-03-24	24.450	25.450	22.150	22.150	22.150	50,833,832
2025-03-21	24.610	24.610	24.610	24.610	24.610	14,874,268
2025-03-20	22.370	22.370	22.370	22.370	22.370	6,236,600
2025-03-19	20.340	20.340	20.340	20.340	20.340	716,966
2025-03-18	18.490	18.490	18.490	18.490	18.490	473,077
2025-03-17	16.810	16.810	16.810	16.810	16.810	1,303,203
2025-03-14	15.280	15.280	15.280	15.280	15.280	0
2025-03-13	15.280	15.280	15.280	15.280	15.280	0
2025-03-12	15.280	15.280	15.280	15.280	15.280	0
2025-03-11	15.280	15.280	15.280	15.280	15.280	0
2025-03-10	15.280	15.280	15.280	15.280	15.280	0
2025-03-07	15.100	15.490	15.080	15.280	15.280	9,956,924
2025-03-06	14.900	15.310	14.900	15.040	15.040	9,793,558
2025-03-05	14.460	15.070	14.460	14.900	14.900	12,027,754
2025-03-04	13.910	14.590	13.910	14.400	14.400	11,961,006
2025-03-03	13.900	14.660	13.900	13.900	13.900	18,892,673
2025-02-28	15.150	15.880	14.670	15.440	15.440	15,875,598
2025-02-27	15.230	15.300	14.780	15.140	15.140	9,146,809
2025-02-26	14.620	15.640	14.530	15.270	15.270	12,206,632
2025-02-25	14.540	14.770	14.420	14.620	14.620	7,994,160
2025-02-24	14.950	15.500	14.740	14.790	14.790	13,413,631
2025-02-21	14.850	15.100	14.610	14.750	14.750	10,321,749
2025-02-20	14.790	15.120	14.610	14.840	14.840	10,218,786
2025-02-19	14.050	15.070	14.050	14.850	14.850	10,522,853
2025-02-18	14.660	14.770	14.050	14.130	14.130	8,431,963
2025-02-17	14.330	14.750	14.300	14.660	14.660	10,422,601
2025-02-14	13.950	14.470	13.760	14.310	14.310	9,986,891
2025-02-13	14.200	14.280	13.910	13.950	13.950	7,872,014
2025-02-12	13.950	14.510	13.850	14.300	14.300	12,070,157
2025-02-11	14.000	14.090	13.680	13.880	13.880	7,472,001
2025-02-10	13.450	13.960	13.330	13.950	13.950	12,066,258
2025-02-07	13.360	13.620	13.220	13.370	13.370	10,681,220
2025-02-06	12.720	13.540	12.720	13.400	13.400	11,770,911
2025-02-05	12.410	13.290	12.410	12.790	12.790	7,920,949
2025-01-27	12.630	12.730	12.250	12.250	12.250	3,772,548
2025-01-24	12.310	12.570	12.230	12.560	12.560	4,791,831

← NewerPage 7 of 21 · 1,219 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.