BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.890	27.500	26.180	27.190	27.190	5,118,000
2026-07-22	25.900	27.850	25.540	26.550	26.550	7,319,500
2026-07-21	23.630	26.000	21.090	25.870	25.870	9,127,704
2026-07-20	25.680	26.150	22.740	23.160	23.160	6,988,200
2026-07-17	27.270	27.510	25.030	25.100	25.100	6,588,795
2026-07-16	28.030	29.390	26.900	27.510	27.510	4,635,617
2026-07-15	29.070	29.270	27.700	28.030	28.030	3,333,400
2026-07-14	28.420	29.270	27.270	29.070	29.070	4,466,700
2026-07-13	30.250	30.580	27.590	28.090	28.090	5,448,800
2026-07-10	32.000	32.000	30.200	30.270	30.270	6,409,100
2026-07-09	28.850	31.770	28.500	31.280	31.280	8,079,700
2026-07-08	28.880	29.830	27.520	28.550	28.550	5,182,700
2026-07-07	29.200	29.200	27.830	28.310	28.310	4,471,760
2026-07-06	29.420	31.170	28.640	29.160	29.160	5,409,600
2026-07-03	29.340	30.990	29.050	29.450	29.450	4,685,900
2026-07-02	30.000	30.950	29.250	29.380	29.380	4,443,820
2026-07-01	31.000	31.260	30.080	30.180	30.180	4,303,220
2026-06-30	29.730	32.250	29.730	31.000	31.000	6,697,360
2026-06-29	33.500	33.500	29.000	29.970	29.970	8,221,520
2026-06-26	34.880	35.100	32.940	33.090	33.090	5,147,660
2026-06-25	34.680	36.320	34.650	35.150	35.150	7,354,800
2026-06-24	36.580	36.580	34.170	34.550	34.550	7,119,175
2026-06-23	36.680	37.930	35.600	36.410	36.410	6,325,100
2026-06-22	36.190	38.660	35.600	36.940	36.940	9,418,220
2026-06-18	34.880	36.080	34.030	35.580	35.580	7,923,215
2026-06-17	32.680	34.930	32.560	34.580	34.580	7,782,515
2026-06-16	32.500	33.800	31.640	33.000	33.000	9,895,145
2026-06-15	28.870	31.980	28.580	31.840	31.840	12,204,300
2026-06-12	27.760	28.800	27.400	28.560	28.560	6,245,515
2026-06-11	28.020	28.140	27.120	27.540	27.540	4,148,800
2026-06-10	27.740	28.590	27.720	28.150	28.150	5,652,300
2026-06-09	29.410	29.950	28.280	29.000	29.000	7,786,100
2026-06-08	29.000	30.490	28.440	28.680	28.680	6,164,700
2026-06-05	29.900	31.000	29.550	30.320	30.320	4,979,520
2026-06-04	30.750	30.950	29.650	30.100	30.100	8,009,400
2026-06-03	31.890	32.010	30.250	30.680	30.680	7,988,980
2026-06-02	33.230	33.590	30.970	31.920	31.920	8,403,800
2026-06-01	34.060	34.500	33.190	33.280	33.280	4,719,760
2026-05-29	35.930	36.110	33.660	34.090	34.090	5,656,600
2026-05-28	35.280	35.930	33.770	35.630	35.630	7,573,085
2026-05-27	37.550	37.580	35.180	35.370	35.370	6,675,500
2026-05-26	38.440	38.630	36.560	37.180	37.180	7,309,800
2026-05-25	38.980	39.020	37.000	38.280	38.280	7,863,500
2026-05-22	38.340	38.850	37.720	38.560	38.560	5,485,200
2026-05-21	39.770	40.400	37.520	37.790	37.790	7,418,000
2026-05-20	39.430	39.560	38.500	39.220	39.220	9,898,425
2026-05-19	36.640	40.880	36.640	40.410	40.410	17,349,430
2026-05-18	37.000	37.780	36.000	36.990	36.990	12,474,620
2026-05-15	42.000	42.950	37.120	37.410	37.410	22,085,721
2026-05-14	48.010	48.480	41.800	41.800	41.800	26,011,900
2026-05-13	44.010	46.150	42.060	45.990	45.990	30,092,439
2026-05-12	48.080	48.190	44.800	45.270	45.270	40,831,754
2026-05-11	36.060	40.160	36.060	40.160	40.160	18,795,510
2026-05-08	29.880	34.620	29.380	33.470	33.470	26,511,381
2026-05-07	27.880	29.260	27.360	28.850	28.850	9,579,405
2026-05-06	28.230	28.630	27.550	27.980	27.980	8,622,269
2026-04-30	27.780	28.250	26.630	27.600	27.600	7,638,159
2026-04-29	26.270	28.550	26.240	27.870	27.870	12,539,970
2026-04-28	26.580	27.500	26.100	26.230	26.230	9,509,060
2026-04-27	27.650	27.750	26.290	26.430	26.430	12,058,750

← NewerPage 2 of 21 · 1,216 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.