BYBON Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.830 | 15.110 | 14.720 | 15.080 | 15.080 | 3,555,060 |
| 2024-04-24 | 14.650 | 14.850 | 14.510 | 14.800 | 14.800 | 2,649,854 |
| 2024-04-23 | 14.650 | 14.680 | 14.320 | 14.680 | 14.680 | 4,103,573 |
| 2024-04-22 | 14.690 | 14.790 | 14.070 | 14.680 | 14.680 | 4,739,520 |
| 2024-04-19 | 15.070 | 15.200 | 14.640 | 14.820 | 14.820 | 2,561,838 |
| 2024-04-18 | 15.310 | 15.370 | 14.840 | 15.070 | 15.070 | 2,852,176 |
| 2024-04-17 | 14.510 | 15.310 | 14.360 | 15.260 | 15.260 | 3,725,792 |
| 2024-04-16 | 15.220 | 15.220 | 13.960 | 14.390 | 14.390 | 4,230,300 |
| 2024-04-15 | 15.600 | 15.760 | 14.750 | 15.260 | 15.260 | 3,751,119 |
| 2024-04-12 | 15.470 | 15.650 | 15.360 | 15.600 | 15.600 | 1,559,100 |
| 2024-04-11 | 15.340 | 15.500 | 15.210 | 15.460 | 15.460 | 1,581,600 |
| 2024-04-10 | 15.540 | 15.540 | 15.000 | 15.340 | 15.340 | 2,661,369 |
| 2024-04-09 | 15.660 | 15.660 | 15.170 | 15.540 | 15.540 | 2,194,289 |
| 2024-04-08 | 15.910 | 15.910 | 15.460 | 15.530 | 15.530 | 2,122,960 |
| 2024-04-03 | 15.890 | 16.000 | 15.600 | 15.910 | 15.910 | 3,507,367 |
| 2024-04-02 | 16.100 | 16.250 | 15.710 | 15.890 | 15.890 | 3,839,630 |
| 2024-04-01 | 16.010 | 16.990 | 15.000 | 16.250 | 16.250 | 10,060,060 |
| 2024-03-29 | 15.350 | 16.220 | 15.330 | 16.220 | 16.220 | 7,341,700 |
| 2024-03-28 | 14.470 | 15.500 | 14.250 | 15.340 | 15.340 | 6,313,482 |
| 2024-03-27 | 14.610 | 14.810 | 14.350 | 14.430 | 14.430 | 2,213,100 |
| 2024-03-26 | 14.600 | 14.820 | 14.410 | 14.650 | 14.650 | 2,562,100 |
| 2024-03-25 | 14.940 | 14.940 | 14.560 | 14.650 | 14.650 | 2,643,040 |
| 2024-03-22 | 14.850 | 15.110 | 14.760 | 14.850 | 14.850 | 3,685,040 |
| 2024-03-21 | 14.970 | 15.050 | 14.710 | 14.950 | 14.950 | 3,419,800 |
| 2024-03-20 | 14.610 | 14.920 | 14.540 | 14.780 | 14.780 | 4,101,320 |
| 2024-03-19 | 14.370 | 14.690 | 14.310 | 14.610 | 14.610 | 2,515,200 |
| 2024-03-18 | 14.580 | 14.590 | 14.250 | 14.390 | 14.390 | 2,212,800 |
| 2024-03-15 | 14.270 | 14.440 | 14.210 | 14.440 | 14.440 | 1,790,050 |
| 2024-03-14 | 14.240 | 14.440 | 14.100 | 14.270 | 14.270 | 2,278,980 |
| 2024-03-13 | 14.660 | 14.810 | 13.800 | 14.250 | 14.250 | 4,086,640 |
| 2024-03-12 | 14.720 | 15.200 | 14.400 | 14.600 | 14.600 | 8,101,410 |
| 2024-03-11 | 14.000 | 14.750 | 14.000 | 14.750 | 14.750 | 5,204,760 |
| 2024-03-08 | 13.420 | 14.150 | 13.350 | 14.070 | 14.070 | 5,070,534 |
| 2024-03-07 | 13.170 | 13.630 | 13.170 | 13.560 | 13.560 | 6,238,360 |
| 2024-03-06 | 12.720 | 13.240 | 12.720 | 13.220 | 13.220 | 2,172,400 |
| 2024-03-05 | 12.700 | 13.130 | 12.600 | 12.860 | 12.860 | 1,832,478 |
| 2024-03-04 | 12.250 | 12.850 | 12.240 | 12.800 | 12.800 | 3,486,028 |
| 2024-03-01 | 12.200 | 12.430 | 12.010 | 12.280 | 12.280 | 1,864,160 |
| 2024-02-29 | 12.060 | 12.260 | 11.850 | 12.210 | 12.210 | 2,856,147 |
| 2024-02-28 | 12.660 | 12.990 | 12.000 | 12.120 | 12.120 | 3,354,560 |
| 2024-02-27 | 12.410 | 12.670 | 12.370 | 12.620 | 12.620 | 1,759,580 |
| 2024-02-26 | 12.450 | 12.730 | 12.280 | 12.400 | 12.400 | 2,575,360 |
| 2024-02-23 | 12.050 | 12.600 | 12.000 | 12.480 | 12.480 | 4,825,700 |
| 2024-02-22 | 11.930 | 12.120 | 11.930 | 12.050 | 12.050 | 1,906,619 |
| 2024-02-21 | 11.820 | 12.080 | 11.810 | 12.010 | 12.010 | 2,478,900 |
| 2024-02-20 | 11.800 | 12.020 | 11.750 | 11.880 | 11.880 | 1,692,831 |
| 2024-02-19 | 11.630 | 12.220 | 11.630 | 11.950 | 11.950 | 2,588,797 |
| 2024-02-08 | 10.800 | 11.770 | 10.450 | 11.750 | 11.750 | 4,203,518 |
| 2024-02-07 | 11.370 | 11.400 | 10.490 | 10.940 | 10.940 | 3,215,260 |
| 2024-02-06 | 10.750 | 11.610 | 10.250 | 11.320 | 11.320 | 5,586,870 |
| 2024-02-05 | 12.200 | 12.240 | 10.650 | 10.850 | 10.850 | 5,055,560 |
| 2024-02-02 | 12.620 | 12.820 | 11.470 | 12.400 | 12.400 | 5,647,900 |
| 2024-02-01 | 12.610 | 12.890 | 11.660 | 12.600 | 12.600 | 7,910,779 |
| 2024-01-31 | 12.920 | 13.140 | 11.660 | 13.010 | 13.010 | 8,504,619 |
| 2024-01-30 | 13.250 | 13.430 | 12.850 | 13.010 | 13.010 | 4,290,200 |
| 2024-01-29 | 13.600 | 13.800 | 13.190 | 13.360 | 13.360 | 4,970,459 |
| 2024-01-26 | 13.560 | 14.050 | 13.230 | 13.700 | 13.700 | 7,228,359 |
| 2024-01-25 | 12.410 | 13.650 | 12.150 | 13.490 | 13.490 | 8,568,660 |
| 2024-01-24 | 12.120 | 12.430 | 11.790 | 12.280 | 12.280 | 3,869,300 |
| 2024-01-23 | 11.860 | 12.200 | 11.600 | 12.120 | 12.120 | 5,878,520 |
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.