BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.320	15.550	15.270	15.400	15.400	2,343,220
2023-01-31	15.530	15.600	14.810	15.380	15.380	3,718,900
2023-01-30	15.940	16.210	15.210	15.530	15.530	4,121,637
2023-01-20	16.200	16.380	15.620	15.620	15.620	5,433,440
2023-01-19	16.250	16.330	16.090	16.200	16.200	3,665,440
2023-01-18	16.330	16.490	16.110	16.250	16.250	4,582,160
2023-01-17	16.340	16.810	15.910	16.330	16.330	6,584,100
2023-01-16	15.590	16.380	15.490	16.250	16.250	6,863,857
2023-01-13	15.760	16.160	15.450	15.590	15.590	6,062,700
2023-01-12	15.760	15.940	15.440	15.760	15.760	6,364,816
2023-01-11	15.810	16.200	14.050	15.750	15.750	13,758,120
2023-01-10	16.130	16.150	15.630	15.800	15.800	2,288,500
2023-01-09	15.650	16.110	15.520	15.950	15.950	3,961,900
2023-01-06	15.700	15.860	15.110	15.600	15.600	5,090,820
2023-01-05	16.100	16.470	15.590	15.760	15.760	4,678,091
2023-01-04	15.900	16.250	15.730	16.030	16.030	2,693,380
2023-01-03	15.950	16.080	15.600	15.910	15.910	2,442,980
2022-12-30	15.640	16.150	15.500	15.810	15.810	3,033,380
2022-12-29	15.750	16.150	15.500	15.550	15.550	2,540,507
2022-12-28	15.830	16.290	15.750	15.840	15.840	3,521,300
2022-12-27	15.790	16.000	15.260	15.800	15.800	7,465,980
2022-12-26	15.790	16.380	15.570	15.780	15.780	4,301,580
2022-12-23	16.270	16.270	15.540	15.800	15.800	4,328,100
2022-12-22	16.430	16.510	16.060	16.090	16.090	4,117,840
2022-12-21	16.450	16.830	16.160	16.300	16.300	5,113,700
2022-12-20	16.270	16.640	16.140	16.490	16.490	5,413,880
2022-12-19	16.600	16.760	15.930	16.340	16.340	8,806,480
2022-12-16	16.900	17.100	16.150	16.330	16.330	7,192,120
2022-12-15	17.750	17.900	16.100	16.980	16.980	10,327,650
2022-12-14	15.620	18.480	15.420	18.020	18.020	13,065,420
2022-12-13	15.350	15.720	14.900	15.620	15.620	4,982,940
2022-12-12	13.660	15.240	13.600	15.150	15.150	5,983,580
2022-12-09	13.670	14.260	13.660	13.750	13.750	3,436,700
2022-12-08	13.520	14.000	13.450	13.740	13.740	4,289,000
2022-12-07	14.170	14.340	13.490	13.490	13.490	5,642,560
2022-12-06	14.480	14.500	14.070	14.160	14.160	2,949,500
2022-12-05	14.660	14.800	14.310	14.320	14.320	4,800,400
2022-12-02	14.930	15.040	14.450	14.520	14.520	4,975,480
2022-12-01	14.600	15.050	14.450	15.020	15.020	6,035,242
2022-11-30	14.300	14.950	14.180	14.600	14.600	6,080,300
2022-11-29	14.390	14.850	13.800	14.400	14.400	13,741,970
2022-11-28	15.200	15.390	14.100	14.390	14.390	7,468,762
2022-11-25	15.110	15.680	14.720	15.100	15.100	10,661,510
2022-11-24	13.980	15.220	13.690	15.100	15.100	11,624,000
2022-11-23	14.930	14.930	13.240	14.010	14.010	14,994,370
2022-11-22	13.190	15.960	13.040	15.000	15.000	20,053,070
2022-11-21	13.190	13.480	13.010	13.300	13.300	5,222,631
2022-11-18	12.680	13.280	12.400	13.190	13.190	6,654,530
2022-11-17	12.480	12.800	12.290	12.570	12.570	3,303,060
2022-11-16	12.440	12.620	12.220	12.470	12.470	2,814,602
2022-11-15	12.160	12.460	12.020	12.440	12.440	2,391,740
2022-11-14	12.010	12.280	11.900	12.020	12.020	1,928,640
2022-11-11	12.230	12.450	12.000	12.010	12.010	2,323,300
2022-11-10	12.100	12.250	11.970	12.070	12.070	2,718,480
2022-11-09	12.090	12.350	12.040	12.190	12.190	1,673,602
2022-11-08	12.280	12.300	12.060	12.280	12.280	1,344,400
2022-11-07	12.280	12.640	11.990	12.270	12.270	3,441,976
2022-11-04	11.860	12.220	11.720	12.180	12.180	2,620,540
2022-11-03	11.700	11.990	11.540	11.870	11.870	1,861,720
2022-11-02	11.850	12.030	11.620	11.710	11.710	1,580,988

← NewerPage 16 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.