BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.570	9.040	8.570	8.950	8.950	846,040
2022-05-06	8.920	9.070	8.540	8.740	8.740	1,166,400
2022-05-05	8.950	9.400	8.800	8.930	8.930	2,002,320
2022-04-29	8.400	9.150	8.300	9.100	9.100	2,172,358
2022-04-28	8.470	8.480	8.110	8.430	8.430	2,492,060
2022-04-27	8.420	8.600	7.890	8.480	8.480	5,833,762
2022-04-26	11.150	11.460	8.810	8.810	8.810	7,263,280
2022-04-25	11.460	11.630	10.990	11.010	11.010	2,362,880
2022-04-22	11.180	11.680	11.010	11.680	11.680	2,666,900
2022-04-21	11.090	11.660	11.080	11.280	11.280	3,260,100
2022-04-20	10.850	12.880	10.850	11.670	11.670	5,051,101
2022-04-19	10.950	11.060	10.770	11.030	11.030	820,900
2022-04-18	10.840	10.980	10.750	10.850	10.850	683,600
2022-04-15	10.940	10.940	10.710	10.840	10.840	689,820
2022-04-14	10.820	10.960	10.760	10.940	10.940	765,520
2022-04-13	10.960	10.980	10.710	10.820	10.820	790,180
2022-04-12	10.720	10.970	10.710	10.960	10.960	1,000,700
2022-04-11	10.940	10.980	10.670	10.720	10.720	909,460
2022-04-08	10.960	10.960	10.690	10.940	10.940	1,024,520
2022-04-07	11.150	11.150	10.880	10.960	10.960	987,804
2022-04-06	10.790	11.200	10.620	11.070	11.070	1,383,480
2022-04-01	10.710	10.790	10.550	10.750	10.750	856,700
2022-03-31	10.640	10.830	10.580	10.750	10.750	1,574,200
2022-03-30	10.700	10.880	10.680	10.760	10.760	882,900
2022-03-29	10.800	10.850	10.560	10.660	10.660	506,700
2022-03-28	10.790	10.860	10.580	10.740	10.740	507,980
2022-03-25	10.830	10.890	10.650	10.790	10.790	743,880
2022-03-24	10.900	10.900	10.550	10.730	10.730	1,107,360
2022-03-23	10.780	10.820	10.610	10.810	10.810	634,380
2022-03-22	10.690	10.790	10.490	10.690	10.690	763,500
2022-03-21	10.690	10.800	10.590	10.690	10.690	715,578
2022-03-18	10.520	10.740	10.310	10.690	10.690	1,138,700
2022-03-17	10.540	10.760	10.350	10.440	10.440	1,295,600
2022-03-16	10.370	10.500	10.010	10.470	10.470	1,590,740
2022-03-15	10.770	10.780	10.180	10.230	10.230	1,657,200
2022-03-14	11.320	11.320	10.710	10.710	10.710	1,598,654
2022-03-11	11.230	11.270	10.840	11.220	11.220	1,627,700
2022-03-10	11.150	11.440	11.150	11.170	11.170	851,080
2022-03-09	11.150	11.350	10.600	11.030	11.030	1,443,260
2022-03-08	11.460	11.460	11.040	11.090	11.090	1,586,500
2022-03-07	11.590	11.590	11.270	11.380	11.380	1,423,800
2022-03-04	11.850	11.960	11.360	11.410	11.410	2,982,800
2022-03-03	12.080	12.080	11.730	11.780	11.780	1,701,420
2022-03-02	12.000	12.140	11.790	11.930	11.930	1,991,560
2022-03-01	11.600	12.270	11.600	11.980	11.980	4,457,340
2022-02-28	11.400	11.670	11.270	11.510	11.510	1,215,700
2022-02-25	11.500	11.800	11.450	11.490	11.490	1,243,040
2022-02-24	11.870	11.950	11.300	11.410	11.410	1,869,500
2022-02-23	11.750	12.040	11.520	11.900	11.900	1,275,700
2022-02-22	11.710	11.770	11.560	11.690	11.690	1,010,600
2022-02-21	11.760	11.890	11.670	11.830	11.830	1,357,940
2022-02-18	11.760	11.800	11.450	11.760	11.760	995,460
2022-02-17	11.880	12.100	11.650	11.750	11.750	2,521,137
2022-02-16	11.710	12.130	11.560	11.990	11.990	3,724,500
2022-02-15	11.460	11.800	11.160	11.630	11.630	2,574,340
2022-02-14	11.000	11.520	11.000	11.450	11.450	958,360
2022-02-11	11.410	11.460	11.190	11.250	11.250	1,211,898
2022-02-10	11.330	11.620	11.270	11.410	11.410	1,475,140
2022-02-09	11.390	11.540	11.310	11.410	11.410	1,163,760
2022-02-08	11.190	11.390	11.100	11.390	11.390	1,949,960

← NewerPage 19 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.