BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.300	10.300	9.700	9.870	9.870	1,228,080
2022-08-01	10.290	10.400	10.170	10.300	10.300	696,500
2022-07-29	10.180	10.340	10.050	10.260	10.260	1,075,200
2022-07-28	10.190	10.300	10.130	10.180	10.180	675,260
2022-07-27	10.190	10.190	9.960	10.090	10.090	501,880
2022-07-26	10.060	10.170	9.970	10.070	10.070	582,920
2022-07-25	10.270	10.270	9.860	10.080	10.080	936,460
2022-07-22	9.950	10.290	9.940	10.150	10.150	1,139,820
2022-07-21	10.090	10.120	9.890	9.910	9.910	805,940
2022-07-20	9.960	10.270	9.960	10.000	10.000	1,065,400
2022-07-19	9.950	10.180	9.910	10.130	10.130	776,920
2022-07-18	9.520	10.000	9.520	9.950	9.950	973,340
2022-07-15	9.880	9.900	9.510	9.520	9.520	650,278
2022-07-14	9.780	9.940	9.770	9.880	9.880	345,800
2022-07-13	9.640	9.870	9.620	9.840	9.840	614,280
2022-07-12	9.750	9.860	9.600	9.630	9.630	420,400
2022-07-11	9.970	10.040	9.550	9.750	9.750	601,100
2022-07-08	9.770	9.980	9.760	9.850	9.850	528,000
2022-07-07	9.630	9.890	9.590	9.770	9.770	445,340
2022-07-06	9.690	9.720	9.500	9.620	9.620	939,100
2022-07-05	9.770	9.860	9.600	9.720	9.720	809,140
2022-07-04	10.180	10.180	9.610	9.710	9.710	1,079,940
2022-07-01	9.920	10.010	9.710	9.790	9.790	662,800
2022-06-30	9.880	10.200	9.760	9.880	9.880	951,360
2022-06-29	10.490	10.490	9.830	9.950	9.950	1,353,380
2022-06-28	9.880	10.110	9.680	10.080	10.080	1,020,240
2022-06-27	9.980	9.980	9.720	9.770	9.770	478,020
2022-06-24	9.650	9.930	9.640	9.790	9.790	697,700
2022-06-23	9.500	9.740	9.440	9.590	9.590	690,800
2022-06-22	10.070	10.070	9.500	9.550	9.550	878,100
2022-06-21	9.700	9.790	9.550	9.740	9.740	621,300
2022-06-20	9.720	9.890	9.600	9.620	9.620	945,980
2022-06-17	9.990	10.100	9.660	9.720	9.720	672,800
2022-06-16	9.860	10.050	9.840	9.940	9.940	669,800
2022-06-15	9.800	10.030	9.760	9.860	9.860	784,300
2022-06-14	9.960	9.960	9.660	9.780	9.780	617,960
2022-06-13	10.000	10.090	9.760	9.950	9.950	682,260
2022-06-10	10.030	10.100	9.710	9.950	9.950	670,980
2022-06-09	9.900	9.950	9.750	9.780	9.780	451,800
2022-06-08	10.150	10.220	9.890	9.950	9.950	740,836
2022-06-07	10.190	10.330	10.000	10.200	10.200	678,436
2022-06-06	10.140	10.330	9.900	10.190	10.190	1,001,700
2022-06-02	9.890	10.000	9.830	9.880	9.880	548,700
2022-06-01	9.470	9.990	9.400	9.910	9.910	1,517,400
2022-05-31	9.500	9.870	9.450	9.630	9.630	1,386,280
2022-05-30	9.700	9.720	9.370	9.560	9.560	1,248,600
2022-05-27	9.440	9.650	9.340	9.590	9.590	1,019,600
2022-05-26	9.360	9.600	9.120	9.430	9.430	817,100
2022-05-25	9.170	9.440	9.130	9.350	9.350	951,800
2022-05-24	9.500	9.550	9.080	9.090	9.090	840,600
2022-05-23	9.580	9.730	9.380	9.510	9.510	733,742
2022-05-20	9.390	9.620	9.270	9.310	9.310	1,018,800
2022-05-19	8.900	9.420	8.900	9.380	9.380	1,063,300
2022-05-18	8.830	9.170	8.830	9.120	9.120	895,200
2022-05-17	9.010	9.200	8.790	8.870	8.870	543,320
2022-05-16	8.970	9.100	8.860	9.040	9.040	1,225,300
2022-05-13	8.980	9.040	8.850	8.930	8.930	552,100
2022-05-12	8.850	9.090	8.810	8.920	8.920	903,620
2022-05-11	8.980	9.330	8.890	8.900	8.900	1,482,160
2022-05-10	8.890	9.170	8.720	9.050	9.050	840,709

← NewerPage 18 of 21 · 1,210 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.