BYBON Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.880 | 7.920 | 7.630 | 7.820 | 7.820 | 8,429,091 |
| 2024-07-24 | 7.980 | 8.180 | 7.880 | 7.900 | 7.900 | 7,975,799 |
| 2024-07-23 | 8.270 | 8.350 | 7.980 | 8.030 | 8.030 | 11,192,400 |
| 2024-07-22 | 7.990 | 8.300 | 7.830 | 8.300 | 8.300 | 12,628,640 |
| 2024-07-19 | 7.900 | 8.240 | 7.840 | 7.960 | 7.960 | 11,883,890 |
| 2024-07-18 | 8.040 | 8.050 | 7.740 | 7.960 | 7.960 | 12,660,760 |
| 2024-07-16 | 8.600 | 8.770 | 8.510 | 8.600 | 8.600 | 8,865,351 |
| 2024-07-15 | 8.960 | 9.000 | 8.550 | 8.580 | 8.580 | 11,359,690 |
| 2024-07-12 | 9.190 | 9.230 | 8.970 | 9.000 | 9.000 | 9,657,160 |
| 2024-07-11 | 9.190 | 9.510 | 9.070 | 9.230 | 9.230 | 13,366,510 |
| 2024-07-10 | 9.350 | 9.440 | 8.970 | 9.000 | 9.000 | 11,468,090 |
| 2024-07-09 | 9.210 | 9.480 | 8.840 | 9.350 | 9.350 | 14,178,450 |
| 2024-07-08 | 10.150 | 10.210 | 9.270 | 9.350 | 9.350 | 14,974,940 |
| 2024-07-05 | 10.300 | 10.880 | 10.030 | 10.360 | 10.360 | 14,102,900 |
| 2024-07-04 | 10.990 | 10.990 | 10.150 | 10.300 | 10.300 | 16,487,619 |
| 2024-07-03 | 11.720 | 11.790 | 11.090 | 11.110 | 11.110 | 14,387,650 |
| 2024-07-02 | 12.290 | 12.500 | 11.760 | 11.800 | 11.800 | 15,581,560 |
| 2024-07-01 | 13.340 | 13.420 | 12.240 | 12.430 | 12.430 | 18,732,471 |
| 2024-06-28 | 13.330 | 15.290 | 13.330 | 14.040 | 14.040 | 31,184,029 |
| 2024-06-27 | 20.620 | 22.390 | 16.660 | 16.660 | 16.660 | 33,373,441 |
| 2024-06-26 | 17.810 | 20.890 | 17.800 | 20.830 | 20.830 | 16,269,010 |
| 2024-06-25 | 17.060 | 17.790 | 17.060 | 17.760 | 17.760 | 7,721,158 |
| 2024-06-24 | 17.600 | 17.810 | 16.790 | 17.030 | 17.030 | 5,148,420 |
| 2024-06-21 | 17.420 | 17.620 | 17.240 | 17.550 | 17.550 | 3,371,120 |
| 2024-06-20 | 17.380 | 17.650 | 17.300 | 17.500 | 17.500 | 4,884,820 |
| 2024-06-19 | 17.200 | 17.450 | 17.190 | 17.400 | 17.400 | 6,281,380 |
| 2024-06-18 | 17.300 | 17.470 | 16.950 | 17.190 | 17.190 | 5,662,973 |
| 2024-06-17 | 17.180 | 17.660 | 17.060 | 17.330 | 17.330 | 4,221,238 |
| 2024-06-14 | 16.590 | 17.380 | 16.250 | 17.300 | 17.300 | 7,155,876 |
| 2024-06-13 | 16.500 | 16.620 | 16.300 | 16.620 | 16.620 | 4,497,820 |
| 2024-06-12 | 16.450 | 16.660 | 16.300 | 16.500 | 16.500 | 3,254,484 |
| 2024-06-11 | 16.610 | 16.800 | 16.050 | 16.440 | 16.440 | 4,439,600 |
| 2024-06-07 | 17.000 | 17.020 | 15.290 | 16.790 | 16.790 | 8,186,355 |
| 2024-06-06 | 17.080 | 17.960 | 16.550 | 17.290 | 17.290 | 21,869,230 |
| 2024-06-05 | 16.110 | 17.230 | 16.110 | 17.220 | 17.220 | 8,370,989 |
| 2024-06-04 | 16.100 | 16.300 | 16.040 | 16.170 | 16.170 | 4,989,920 |
| 2024-06-03 | 16.180 | 16.300 | 15.630 | 16.160 | 16.160 | 4,257,720 |
| 2024-05-31 | 15.580 | 16.260 | 15.580 | 16.170 | 16.170 | 4,972,360 |
| 2024-05-30 | 15.560 | 15.710 | 15.410 | 15.570 | 15.570 | 3,879,100 |
| 2024-05-29 | 14.300 | 15.900 | 14.200 | 15.650 | 15.650 | 10,222,000 |
| 2024-05-28 | 14.830 | 14.920 | 13.700 | 14.330 | 14.330 | 7,830,100 |
| 2024-05-27 | 14.260 | 15.180 | 14.210 | 14.850 | 14.850 | 5,010,300 |
| 2024-05-24 | 14.250 | 14.580 | 13.950 | 14.240 | 14.240 | 5,681,960 |
| 2024-05-23 | 15.410 | 15.580 | 12.410 | 14.580 | 14.580 | 11,557,580 |
| 2024-05-22 | 15.750 | 16.000 | 15.400 | 15.510 | 15.510 | 2,828,700 |
| 2024-05-21 | 15.090 | 15.990 | 15.000 | 15.790 | 15.790 | 4,758,118 |
| 2024-05-20 | 15.150 | 15.190 | 15.030 | 15.140 | 15.140 | 2,002,700 |
| 2024-05-17 | 15.070 | 15.180 | 15.000 | 15.140 | 15.140 | 1,648,700 |
| 2024-05-16 | 15.170 | 15.310 | 14.980 | 15.080 | 15.080 | 1,439,100 |
| 2024-05-15 | 15.190 | 15.270 | 15.010 | 15.130 | 15.130 | 1,713,900 |
| 2024-05-14 | 15.000 | 15.210 | 14.700 | 15.190 | 15.190 | 2,043,380 |
| 2024-05-13 | 15.490 | 15.490 | 14.940 | 15.150 | 15.150 | 2,445,196 |
| 2024-05-10 | 15.460 | 15.590 | 15.290 | 15.500 | 15.500 | 2,012,698 |
| 2024-05-09 | 15.500 | 15.620 | 15.300 | 15.490 | 15.490 | 3,101,100 |
| 2024-05-08 | 15.530 | 15.590 | 15.330 | 15.500 | 15.500 | 2,136,588 |
| 2024-05-07 | 15.390 | 15.550 | 15.300 | 15.480 | 15.480 | 2,002,240 |
| 2024-05-06 | 15.520 | 15.790 | 15.090 | 15.400 | 15.400 | 3,618,580 |
| 2024-04-30 | 15.520 | 15.620 | 15.400 | 15.520 | 15.520 | 3,204,600 |
| 2024-04-29 | 15.600 | 15.770 | 15.360 | 15.470 | 15.470 | 4,183,358 |
| 2024-04-26 | 15.500 | 15.970 | 15.050 | 15.780 | 15.780 | 9,885,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-03 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.