BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.770	10.960	10.680	10.890	10.890	1,995,311
2023-04-26	10.740	11.040	10.740	10.790	10.790	2,259,760
2023-04-25	11.390	11.400	10.600	10.800	10.800	3,854,640
2023-04-24	10.900	11.390	10.900	11.300	11.300	6,395,040
2023-04-21	10.720	11.080	10.560	10.860	10.860	4,526,009
2023-04-20	10.650	10.790	10.540	10.790	10.790	2,744,486
2023-04-19	10.650	10.750	10.520	10.650	10.650	2,168,300
2023-04-18	10.890	10.890	10.640	10.660	10.660	2,080,400
2023-04-17	10.810	10.910	10.710	10.790	10.790	1,863,400
2023-04-14	10.820	11.000	10.670	10.810	10.810	3,456,999
2023-04-13	11.000	11.070	10.780	10.800	10.800	3,446,200
2023-04-12	10.860	11.050	10.800	11.000	11.000	4,191,640
2023-04-11	10.960	10.980	10.780	10.850	10.850	4,439,687
2023-04-10	11.360	11.500	10.920	10.980	10.980	8,223,239
2023-04-07	11.700	11.700	11.360	11.440	11.440	9,743,540
2023-04-06	12.300	12.630	11.610	11.800	11.800	14,080,340
2023-04-04	16.130	16.720	12.980	13.100	13.100	18,494,350
2023-04-03	16.490	16.750	15.910	16.140	16.140	6,807,980
2023-03-31	15.650	16.580	15.510	16.460	16.460	4,631,599
2023-03-30	15.660	15.750	15.600	15.660	15.660	2,798,840
2023-03-29	15.600	15.790	15.550	15.640	15.640	2,882,200
2023-03-28	15.470	15.680	15.320	15.640	15.640	3,971,800
2023-03-27	15.500	15.840	15.360	15.480	15.480	3,830,479
2023-03-24	15.390	15.830	15.300	15.420	15.420	4,869,600
2023-03-23	14.770	15.510	14.600	15.390	15.390	5,048,520
2023-03-22	14.720	14.990	14.450	14.760	14.760	3,531,480
2023-03-21	13.810	14.750	13.600	14.700	14.700	7,656,109
2023-03-20	16.350	16.350	13.150	14.080	14.080	12,285,240
2023-03-17	16.330	16.500	16.120	16.340	16.340	4,810,440
2023-03-16	17.040	17.120	15.880	16.200	16.200	5,297,393
2023-03-15	17.050	17.220	16.730	17.040	17.040	4,088,996
2023-03-14	17.570	17.750	16.910	16.950	16.950	5,399,080
2023-03-13	17.460	17.750	17.370	17.540	17.540	3,284,568
2023-03-10	17.370	17.540	17.120	17.480	17.480	2,507,560
2023-03-09	17.230	17.330	17.000	17.300	17.300	2,480,020
2023-03-08	17.100	17.260	17.060	17.170	17.170	2,834,360
2023-03-07	17.000	17.350	16.870	17.110	17.110	3,028,149
2023-03-06	17.150	17.160	16.830	17.030	17.030	2,687,700
2023-03-03	16.650	17.080	16.650	16.900	16.900	3,232,380
2023-03-02	16.630	17.160	16.580	16.790	16.790	2,798,180
2023-03-01	16.450	16.990	16.250	16.630	16.630	3,294,680
2023-02-28	16.450	16.760	16.430	16.490	16.490	1,796,067
2023-02-27	16.620	16.790	16.450	16.450	16.450	1,786,700
2023-02-24	16.600	16.750	16.470	16.630	16.630	1,968,500
2023-02-23	16.800	16.800	16.510	16.600	16.600	2,064,220
2023-02-22	16.840	16.950	16.550	16.610	16.610	2,445,000
2023-02-21	16.610	16.800	16.410	16.620	16.620	2,458,600
2023-02-20	16.590	16.710	16.500	16.610	16.610	2,713,760
2023-02-17	17.370	17.370	16.430	16.580	16.580	4,532,760
2023-02-16	18.030	18.070	17.050	17.100	17.100	4,518,429
2023-02-15	17.880	18.450	17.750	17.930	17.930	2,551,900
2023-02-14	17.870	18.080	17.710	17.920	17.920	4,116,289
2023-02-13	16.980	18.250	16.860	17.900	17.900	5,799,220
2023-02-10	16.840	17.200	16.760	16.980	16.980	3,860,720
2023-02-09	16.680	16.960	16.600	16.830	16.830	3,366,360
2023-02-08	16.670	16.820	16.520	16.680	16.680	3,874,100
2023-02-07	16.590	16.950	16.360	16.660	16.660	4,945,852
2023-02-06	16.350	16.890	16.260	16.540	16.540	4,454,720
2023-02-03	15.470	16.610	15.470	16.350	16.350	6,424,967
2023-02-02	15.390	15.550	15.280	15.480	15.480	3,424,400

← NewerPage 15 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.