BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.480	14.050	13.440	13.850	13.850	4,204,700
2023-10-26	13.660	13.800	13.510	13.580	13.580	3,453,015
2023-10-25	13.890	13.890	13.400	13.530	13.530	3,136,100
2023-10-24	13.170	13.740	12.960	13.620	13.620	3,427,920
2023-10-23	13.280	13.520	12.880	12.990	12.990	3,961,200
2023-10-20	13.460	13.720	13.260	13.400	13.400	2,153,280
2023-10-19	13.550	13.990	13.450	13.540	13.540	2,956,100
2023-10-18	13.810	14.150	13.610	13.660	13.660	2,401,715
2023-10-17	13.800	14.000	13.760	13.840	13.840	1,853,800
2023-10-16	13.940	14.000	13.690	13.940	13.940	3,820,100
2023-10-13	13.710	14.170	13.400	13.880	13.880	4,097,100
2023-10-12	13.500	13.770	13.420	13.720	13.720	2,727,200
2023-10-11	13.870	13.980	13.260	13.480	13.480	3,946,500
2023-10-10	13.900	14.130	13.760	13.870	13.870	5,332,440
2023-10-09	13.250	13.990	13.250	13.910	13.910	5,454,340
2023-09-28	12.730	13.290	12.730	13.230	13.230	3,377,700
2023-09-27	12.910	12.940	12.680	12.680	12.680	2,052,400
2023-09-26	12.950	13.070	12.740	12.840	12.840	2,032,717
2023-09-25	12.720	13.270	12.600	12.940	12.940	4,122,840
2023-09-22	12.400	12.620	11.970	12.580	12.580	2,237,117
2023-09-21	12.380	12.600	12.210	12.340	12.340	2,087,100
2023-09-20	12.510	12.770	12.320	12.380	12.380	2,396,300
2023-09-19	12.980	13.000	12.470	12.580	12.580	3,616,200
2023-09-18	12.270	13.320	12.150	12.960	12.960	8,037,940
2023-09-15	12.240	12.350	12.020	12.190	12.190	2,181,800
2023-09-14	12.300	12.370	12.020	12.100	12.100	2,764,000
2023-09-13	12.340	12.470	12.100	12.130	12.130	2,364,200
2023-09-12	12.610	12.610	12.230	12.370	12.370	2,697,500
2023-09-11	12.800	12.800	12.370	12.430	12.430	2,598,600
2023-09-08	12.350	12.710	12.350	12.560	12.560	2,075,100
2023-09-07	12.800	12.900	12.390	12.440	12.440	3,276,400
2023-09-06	12.230	12.870	12.230	12.800	12.800	3,199,900
2023-09-05	12.490	13.000	12.420	12.580	12.580	3,973,900
2023-09-04	12.660	12.660	12.190	12.600	12.600	3,150,580
2023-09-01	12.400	12.550	12.170	12.250	12.250	1,630,220
2023-08-31	12.510	12.840	12.280	12.360	12.360	2,097,900
2023-08-30	12.300	12.850	12.260	12.580	12.580	3,710,600
2023-08-29	11.630	12.150	11.530	12.100	12.100	3,228,200
2023-08-28	11.990	11.990	11.600	11.690	11.690	3,068,980
2023-08-25	11.610	11.690	11.330	11.360	11.360	1,556,000
2023-08-24	11.750	11.860	11.680	11.690	11.690	2,379,000
2023-08-23	12.050	12.050	11.690	11.800	11.800	2,539,500
2023-08-22	12.010	12.200	11.700	11.990	11.990	2,234,200
2023-08-21	11.820	12.100	11.760	11.840	11.840	2,736,300
2023-08-18	11.860	12.150	11.730	11.750	11.750	3,077,760
2023-08-17	11.700	11.900	11.470	11.900	11.900	2,531,400
2023-08-16	11.940	11.940	11.570	11.700	11.700	3,201,100
2023-08-15	11.680	12.080	11.660	11.950	11.950	4,001,600
2023-08-14	12.390	12.450	11.520	11.720	11.720	6,867,060
2023-08-11	13.080	13.080	12.220	12.450	12.450	6,690,300
2023-08-10	13.080	13.150	12.700	12.900	12.900	5,370,560
2023-08-09	13.320	13.420	12.780	13.120	13.120	5,819,940
2023-08-08	13.110	13.280	13.010	13.250	13.250	4,809,300
2023-08-07	12.810	13.290	12.500	13.180	13.180	6,304,800
2023-08-04	13.070	13.180	12.500	12.850	12.850	7,842,000
2023-08-03	13.400	13.450	12.440	12.980	12.980	8,621,180
2023-08-02	13.290	13.480	12.950	13.300	13.300	6,791,620
2023-08-01	13.300	13.670	12.710	13.300	13.300	12,895,040
2023-07-31	14.720	14.920	12.830	13.500	13.500	16,788,320
2023-07-28	14.290	15.790	13.990	14.780	14.780	13,959,780

← NewerPage 13 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.