BYBON Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.020	12.120	11.700	12.020	12.020	6,075,660
2024-01-19	12.640	12.640	11.850	12.230	12.230	5,943,201
2024-01-18	12.170	12.730	11.740	12.730	12.730	5,136,107
2024-01-17	12.480	12.610	12.160	12.220	12.220	2,855,700
2024-01-16	12.430	12.600	12.010	12.430	12.430	6,711,641
2024-01-15	12.440	12.560	12.150	12.490	12.490	4,032,108
2024-01-12	12.650	12.750	12.430	12.440	12.440	1,678,100
2024-01-11	12.460	12.690	12.390	12.600	12.600	2,004,080
2024-01-10	12.800	12.800	12.240	12.410	12.410	2,436,400
2024-01-09	12.420	12.840	12.420	12.610	12.610	3,774,700
2024-01-08	13.010	13.010	12.400	12.400	12.400	3,003,700
2024-01-05	13.300	13.330	12.700	12.770	12.770	2,580,235
2024-01-04	13.580	13.600	13.140	13.260	13.260	2,966,716
2024-01-03	13.250	13.660	13.130	13.370	13.370	5,625,600
2024-01-02	12.860	13.400	12.830	13.250	13.250	6,720,776
2023-12-29	12.440	12.780	12.240	12.770	12.770	2,943,141
2023-12-28	12.280	12.600	12.030	12.450	12.450	3,159,600
2023-12-27	12.130	12.480	12.030	12.320	12.320	3,626,492
2023-12-26	12.700	12.700	11.840	12.070	12.070	4,295,873
2023-12-25	12.820	13.020	12.520	12.630	12.630	2,900,380
2023-12-22	13.140	13.300	12.760	12.800	12.800	2,592,900
2023-12-21	13.310	13.390	12.850	13.090	13.090	2,234,674
2023-12-20	13.300	13.550	13.250	13.300	13.300	2,770,100
2023-12-19	13.140	13.300	13.000	13.290	13.290	2,083,100
2023-12-18	13.400	13.500	13.040	13.140	13.140	2,339,900
2023-12-15	13.330	13.330	13.000	13.190	13.190	2,184,160
2023-12-14	13.270	13.410	13.140	13.220	13.220	1,461,700
2023-12-13	13.300	13.430	13.190	13.220	13.220	1,614,100
2023-12-12	13.300	13.350	13.020	13.310	13.310	1,693,800
2023-12-11	13.010	13.330	12.870	13.190	13.190	3,669,039
2023-12-08	13.360	13.500	12.960	12.970	12.970	2,280,226
2023-12-07	13.210	13.380	13.130	13.270	13.270	2,717,200
2023-12-06	13.270	13.420	13.080	13.200	13.200	3,058,400
2023-12-05	13.460	13.470	13.140	13.280	13.280	2,981,700
2023-12-04	13.650	13.700	13.400	13.460	13.460	3,416,100
2023-12-01	13.750	13.750	13.420	13.510	13.510	3,221,600
2023-11-30	13.860	13.860	13.400	13.640	13.640	2,621,300
2023-11-29	13.910	14.100	13.710	13.860	13.860	1,805,200
2023-11-28	13.650	13.960	13.500	13.910	13.910	2,335,200
2023-11-27	13.760	14.010	13.520	13.650	13.650	1,962,378
2023-11-24	13.850	13.950	13.530	13.660	13.660	1,907,000
2023-11-23	13.840	13.930	13.690	13.850	13.850	1,395,800
2023-11-22	13.840	14.000	13.710	13.780	13.780	2,457,918
2023-11-21	14.150	14.150	13.750	13.820	13.820	2,808,600
2023-11-20	14.120	14.320	13.790	14.050	14.050	4,759,040
2023-11-17	13.900	14.240	13.840	14.050	14.050	2,034,100
2023-11-16	13.920	14.160	13.910	13.940	13.940	1,613,980
2023-11-15	14.070	14.250	13.950	13.970	13.970	1,486,780
2023-11-14	14.250	14.350	13.920	14.030	14.030	2,485,840
2023-11-13	14.130	14.320	14.100	14.250	14.250	3,210,180
2023-11-10	13.730	14.030	13.650	13.910	13.910	2,312,000
2023-11-09	13.900	14.020	13.620	13.730	13.730	3,351,200
2023-11-08	14.030	14.300	13.700	13.760	13.760	3,503,000
2023-11-07	13.590	14.170	13.510	14.030	14.030	5,339,138
2023-11-06	14.340	14.340	13.200	13.720	13.720	7,772,900
2023-11-03	14.300	14.630	14.050	14.120	14.120	2,590,160
2023-11-02	14.580	14.840	14.110	14.160	14.160	2,885,816
2023-11-01	14.070	14.780	14.070	14.500	14.500	3,705,220
2023-10-31	14.310	14.960	14.020	14.100	14.100	4,460,658
2023-10-30	13.840	14.390	13.660	14.270	14.270	4,082,658

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.