BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.290	15.790	13.990	14.780	14.780	13,959,780
2023-07-27	13.650	14.370	13.580	14.090	14.090	9,071,627
2023-07-26	13.610	13.750	13.460	13.640	13.640	3,704,319
2023-07-25	13.480	13.610	13.150	13.580	13.580	7,570,440
2023-07-24	13.170	13.420	12.880	13.390	13.390	7,168,758
2023-07-21	13.100	13.540	13.040	13.240	13.240	5,975,080
2023-07-20	13.030	13.180	12.930	13.040	13.040	4,308,100
2023-07-19	12.960	13.160	12.810	13.030	13.030	3,201,500
2023-07-18	12.850	13.030	12.770	12.960	12.960	5,468,080
2023-07-17	13.060	13.160	12.800	12.850	12.850	4,217,400
2023-07-14	13.100	13.180	12.880	13.110	13.110	6,175,437
2023-07-13	13.330	13.330	12.780	13.040	13.040	6,771,837
2023-07-12	13.290	13.380	12.960	13.330	13.330	12,692,340
2023-07-11	12.970	13.310	12.730	13.210	13.210	8,559,200
2023-07-10	12.860	13.070	12.670	12.870	12.870	5,586,905
2023-07-07	12.670	12.940	12.550	12.850	12.850	5,159,535
2023-07-06	12.330	13.270	12.140	12.740	12.740	7,685,500
2023-07-05	12.560	12.910	12.110	12.550	12.550	7,436,800
2023-07-04	12.070	12.600	12.000	12.560	12.560	5,417,380
2023-07-03	12.220	12.380	11.960	12.060	12.060	4,075,200
2023-06-30	11.640	12.360	11.640	12.190	12.190	4,910,487
2023-06-29	11.370	11.900	11.310	11.750	11.750	4,933,360
2023-06-28	11.330	11.480	11.040	11.370	11.370	3,530,513
2023-06-27	11.400	11.510	11.150	11.330	11.330	4,545,787
2023-06-26	10.960	11.900	10.960	11.310	11.310	5,374,500
2023-06-21	11.300	11.450	11.030	11.110	11.110	1,853,700
2023-06-20	11.620	11.620	11.260	11.320	11.320	2,012,735
2023-06-19	11.730	11.740	11.470	11.510	11.510	2,417,060
2023-06-16	11.730	11.890	11.630	11.680	11.680	2,116,180
2023-06-15	11.830	11.980	11.690	11.720	11.720	1,862,600
2023-06-14	11.910	11.970	11.700	11.930	11.930	2,172,800
2023-06-13	11.890	11.940	11.740	11.820	11.820	1,822,660
2023-06-12	11.660	11.940	11.480	11.740	11.740	2,220,500
2023-06-09	11.670	11.730	11.470	11.610	11.610	1,856,760
2023-06-08	11.820	12.040	11.570	11.610	11.610	2,000,360
2023-06-07	11.630	11.940	11.530	11.810	11.810	2,658,900
2023-06-06	12.140	12.140	11.550	11.620	11.620	2,872,200
2023-06-05	12.200	12.240	11.920	12.010	12.010	4,129,060
2023-06-02	12.320	12.330	12.160	12.190	12.190	1,851,200
2023-06-01	12.120	12.350	12.000	12.260	12.260	2,529,000
2023-05-31	12.100	12.420	12.100	12.110	12.110	3,121,800
2023-05-30	12.180	12.240	11.900	12.100	12.100	2,512,500
2023-05-29	12.000	12.280	11.920	12.150	12.150	4,772,260
2023-05-26	12.020	12.130	11.750	11.880	11.880	2,959,260
2023-05-25	11.990	12.050	11.720	11.900	11.900	2,569,500
2023-05-24	12.010	12.230	11.830	11.960	11.960	3,267,300
2023-05-23	11.990	12.150	11.850	11.920	11.920	3,646,660
2023-05-22	11.670	12.070	11.500	12.030	12.030	3,547,500
2023-05-19	11.510	11.710	11.480	11.670	11.670	2,167,340
2023-05-18	11.480	11.670	11.410	11.550	11.550	3,182,216
2023-05-17	11.250	11.590	11.120	11.480	11.480	4,761,280
2023-05-16	11.430	11.530	11.070	11.170	11.170	3,415,289
2023-05-15	11.170	11.470	11.120	11.440	11.440	2,798,200
2023-05-12	11.500	11.600	11.160	11.190	11.190	2,062,200
2023-05-11	11.200	11.490	11.110	11.440	11.440	2,519,060
2023-05-10	11.200	11.360	10.910	11.150	11.150	1,790,000
2023-05-09	11.430	11.570	11.080	11.130	11.130	2,447,689
2023-05-08	11.490	11.650	11.380	11.420	11.420	2,174,900
2023-05-05	11.790	11.890	11.440	11.460	11.460	2,342,100
2023-05-04	11.310	11.870	11.280	11.640	11.640	5,145,220

← NewerPage 14 of 21 · 1,217 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.