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
2025-01-23	12.800	12.890	12.290	12.330	12.330	7,721,529
2025-01-22	13.250	13.520	12.560	12.630	12.630	7,721,490
2025-01-21	12.880	13.390	12.800	13.130	13.130	13,009,534
2025-01-20	12.750	12.870	12.510	12.850	12.850	5,080,655
2025-01-17	12.660	12.710	12.490	12.630	12.630	3,943,246
2025-01-16	12.700	12.950	12.600	12.780	12.780	4,144,440
2025-01-15	12.880	13.150	12.580	12.660	12.660	4,903,620
2025-01-14	12.290	12.920	12.290	12.890	12.890	7,650,240
2025-01-13	11.940	12.280	11.650	12.250	12.250	5,064,040
2025-01-10	12.550	12.880	12.160	12.200	12.200	8,132,410
2025-01-09	12.250	12.700	12.230	12.540	12.540	5,976,419
2025-01-08	12.430	12.530	11.900	12.380	12.380	7,207,749
2025-01-07	12.000	12.510	11.960	12.480	12.480	7,085,166
2025-01-06	12.220	12.280	11.720	11.980	11.980	5,808,038
2025-01-03	12.920	12.950	12.080	12.170	12.170	8,475,038
2025-01-02	12.970	13.250	12.700	12.800	12.800	6,593,024
2024-12-31	13.360	13.490	12.970	12.970	12.970	7,405,010
2024-12-30	13.630	13.630	13.180	13.310	13.310	5,670,270
2024-12-27	13.600	13.870	13.500	13.610	13.610	6,403,783
2024-12-26	13.400	13.680	13.370	13.610	13.610	7,224,562
2024-12-25	13.870	13.870	13.150	13.360	13.360	9,537,317
2024-12-24	13.920	14.120	13.620	13.870	13.870	8,557,970
2024-12-23	14.830	14.910	13.730	13.780	13.780	15,093,317
2024-12-20	14.990	15.290	14.850	14.920	14.920	11,132,468
2024-12-19	15.030	15.220	14.710	14.910	14.910	12,874,703
2024-12-18	15.490	15.690	15.150	15.280	15.280	11,571,299
2024-12-17	16.860	17.010	15.430	15.490	15.490	17,549,168
2024-12-16	17.830	17.830	16.800	16.860	16.860	17,893,909
2024-12-13	17.800	18.380	17.270	17.970	17.970	23,612,721
2024-12-12	17.660	18.180	17.440	17.810	17.810	23,366,941
2024-12-11	19.500	20.000	17.950	18.010	18.010	41,808,263
2024-12-10	23.010	23.010	19.390	19.500	19.500	59,800,091
2024-12-09	20.920	20.920	20.920	20.920	20.920	607,302
2024-12-06	19.020	19.020	19.020	19.020	19.020	287,922
2024-12-05	17.290	17.290	17.290	17.290	17.290	504,720
2024-12-04	15.720	15.720	15.720	15.720	15.720	0
2024-12-03	15.720	15.720	15.720	15.720	15.720	0
2024-12-02	15.720	15.720	15.720	15.720	15.720	0
2024-11-29	15.720	15.720	15.720	15.720	15.720	0
2024-11-28	15.720	15.720	15.720	15.720	15.720	0
2024-11-27	15.720	15.720	15.720	15.720	15.720	0
2024-11-26	15.720	15.720	15.720	15.720	15.720	0
2024-11-25	15.720	15.720	15.720	15.720	15.720	0
2024-11-22	15.720	15.720	15.720	15.720	15.720	0
2024-11-21	15.720	15.720	15.720	15.720	15.720	0
2024-11-20	15.300	15.800	15.200	15.720	15.720	7,338,809
2024-11-19	14.830	15.260	14.650	15.260	15.260	4,651,335
2024-11-18	14.840	15.290	14.300	14.750	14.750	8,729,845
2024-11-15	15.150	15.420	14.740	14.750	14.750	5,567,798
2024-11-14	15.350	15.980	15.110	15.110	15.110	6,812,109
2024-11-13	15.810	15.850	15.090	15.540	15.540	8,985,298
2024-11-12	16.200	16.880	15.320	15.900	15.900	14,870,534
2024-11-11	15.680	15.960	15.240	15.700	15.700	8,849,495
2024-11-08	16.050	16.380	15.550	15.690	15.690	7,633,031
2024-11-07	15.880	16.280	15.500	15.870	15.870	6,363,545
2024-11-06	15.120	16.650	15.120	16.000	16.000	13,902,044
2024-11-05	15.060	15.550	14.810	15.290	15.290	10,894,792
2024-11-04	15.010	15.370	14.830	15.150	15.150	10,385,648
2024-11-01	15.220	15.900	14.450	15.540	15.540	18,472,994
2024-10-31	16.750	17.350	14.910	15.420	15.420	30,528,058

← NewerPage 8 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.