BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.470	12.060	11.350	11.880	11.880	2,869,760
2022-10-31	11.290	11.470	11.160	11.350	11.350	1,456,532
2022-10-28	11.800	11.820	11.160	11.290	11.290	2,417,774
2022-10-27	11.630	12.290	11.520	11.800	11.800	4,397,592
2022-10-26	11.360	11.780	11.280	11.640	11.640	1,281,765
2022-10-25	11.250	11.570	11.150	11.410	11.410	949,500
2022-10-24	11.330	11.430	11.100	11.320	11.320	1,416,374
2022-10-21	11.320	11.450	11.220	11.330	11.330	539,900
2022-10-20	11.310	11.660	11.260	11.320	11.320	1,672,660
2022-10-19	11.470	11.520	11.310	11.320	11.320	797,660
2022-10-18	11.730	11.780	11.450	11.470	11.470	1,077,580
2022-10-17	11.580	11.760	11.570	11.720	11.720	1,377,924
2022-10-14	11.390	11.670	11.300	11.580	11.580	1,741,417
2022-10-13	11.600	11.670	11.390	11.390	11.390	883,616
2022-10-12	11.350	11.720	11.280	11.640	11.640	1,375,699
2022-10-11	11.560	11.570	11.150	11.440	11.440	1,916,514
2022-10-10	11.900	12.040	11.500	11.600	11.600	1,901,952
2022-09-30	11.630	12.010	11.460	11.900	11.900	3,901,166
2022-09-29	11.660	11.890	11.600	11.650	11.650	1,403,616
2022-09-28	11.800	11.900	11.460	11.680	11.680	3,275,015
2022-09-27	11.600	11.910	11.560	11.850	11.850	1,890,418
2022-09-26	11.780	11.910	11.550	11.630	11.630	2,796,278
2022-09-23	11.630	11.890	11.510	11.750	11.750	1,656,370
2022-09-22	11.350	11.880	11.330	11.630	11.630	2,518,479
2022-09-21	11.500	11.770	11.350	11.630	11.630	2,166,800
2022-09-20	11.500	11.950	11.390	11.620	11.620	2,030,098
2022-09-19	11.550	11.710	11.170	11.700	11.700	2,179,000
2022-09-16	12.020	12.180	11.470	11.550	11.550	2,125,900
2022-09-15	12.190	12.200	11.620	12.010	12.010	2,777,618
2022-09-14	11.960	12.240	11.850	12.140	12.140	2,486,299
2022-09-13	11.640	12.190	11.590	12.050	12.050	3,334,100
2022-09-09	11.400	11.840	11.300	11.640	11.640	2,408,679
2022-09-08	11.420	11.510	11.220	11.390	11.390	1,161,100
2022-09-07	11.450	11.850	11.200	11.380	11.380	2,113,839
2022-09-06	11.860	11.870	11.200	11.450	11.450	3,853,420
2022-09-05	11.130	11.900	11.050	11.860	11.860	3,609,060
2022-09-02	10.960	11.170	10.880	11.090	11.090	1,298,900
2022-09-01	10.550	11.300	10.500	10.970	10.970	2,917,200
2022-08-31	11.150	11.150	10.570	10.680	10.680	1,378,120
2022-08-30	10.810	11.200	10.800	11.190	11.190	1,273,220
2022-08-29	10.510	11.120	10.510	10.910	10.910	1,095,060
2022-08-26	10.930	11.090	10.760	10.790	10.790	809,720
2022-08-25	11.140	11.140	10.760	10.930	10.930	1,020,200
2022-08-24	11.210	11.300	10.930	10.980	10.980	1,408,500
2022-08-23	10.970	11.250	10.900	11.210	11.210	1,228,460
2022-08-22	11.020	11.140	10.760	11.040	11.040	1,602,100
2022-08-19	11.000	11.170	10.860	10.860	10.860	812,340
2022-08-18	11.000	11.110	10.910	11.040	11.040	679,400
2022-08-17	11.180	11.180	10.960	10.960	10.960	1,061,420
2022-08-16	10.960	11.170	10.840	11.120	11.120	1,146,540
2022-08-15	11.360	11.390	10.630	10.960	10.960	1,766,780
2022-08-12	10.820	11.060	10.820	10.860	10.860	917,460
2022-08-11	10.930	11.120	10.780	10.890	10.890	657,717
2022-08-10	10.880	11.100	10.700	10.940	10.940	1,039,740
2022-08-09	10.700	10.960	10.550	10.880	10.880	1,320,540
2022-08-08	10.300	10.680	10.180	10.650	10.650	1,118,640
2022-08-05	10.240	10.300	10.110	10.290	10.290	991,060
2022-08-04	10.050	10.210	9.820	10.140	10.140	593,287
2022-08-03	9.880	10.280	9.850	9.950	9.950	751,400
2022-08-02	10.300	10.300	9.700	9.870	9.870	1,228,080

← NewerPage 17 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.