BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.200	11.830	10.800	11.300	11.300	2,534,739
2022-01-28	10.920	11.200	10.900	11.060	11.060	984,100
2022-01-27	10.900	11.380	10.730	10.920	10.920	1,608,500
2022-01-26	10.860	11.270	10.800	11.200	11.200	1,718,589
2022-01-25	11.130	11.260	10.630	10.790	10.790	1,276,824
2022-01-24	11.620	11.650	11.150	11.230	11.230	888,920
2022-01-21	11.590	11.970	11.340	11.580	11.580	1,102,600
2022-01-20	12.170	12.260	11.600	11.620	11.620	1,710,238
2022-01-19	11.870	12.270	11.810	12.170	12.170	1,392,980
2022-01-18	12.410	12.430	11.800	11.880	11.880	1,499,300
2022-01-17	12.110	12.550	12.110	12.290	12.290	1,674,320
2022-01-14	12.510	12.660	12.200	12.230	12.230	1,341,004
2022-01-13	12.340	12.770	12.210	12.510	12.510	2,176,100
2022-01-12	12.250	12.450	12.170	12.340	12.340	1,127,255
2022-01-11	12.140	12.600	12.070	12.250	12.250	1,597,718
2022-01-10	11.880	12.320	11.500	12.140	12.140	1,847,880
2022-01-07	11.850	12.060	11.750	11.980	11.980	942,759
2022-01-06	11.960	12.070	11.770	12.000	12.000	922,740
2022-01-05	11.870	12.360	11.800	12.000	12.000	2,033,240
2022-01-04	11.910	12.000	11.500	11.940	11.940	1,071,435
2021-12-31	11.460	11.750	11.430	11.640	11.640	990,440
2021-12-30	11.360	11.620	11.300	11.480	11.480	645,520
2021-12-29	11.430	11.500	11.190	11.310	11.310	655,980
2021-12-28	11.290	11.500	11.170	11.450	11.450	505,338
2021-12-27	11.490	11.490	11.050	11.290	11.290	906,487
2021-12-24	12.010	12.070	11.160	11.330	11.330	2,439,780
2021-12-23	12.360	12.360	12.000	12.070	12.070	1,198,600
2021-12-22	12.120	12.400	12.050	12.390	12.390	1,495,488
2021-12-21	12.100	12.160	11.920	12.120	12.120	829,160
2021-12-20	11.990	12.220	11.870	12.100	12.100	1,191,520
2021-12-17	12.140	12.210	12.010	12.030	12.030	739,838
2021-12-16	12.000	12.150	11.920	12.120	12.120	797,151
2021-12-15	12.150	12.370	11.930	12.010	12.010	1,083,851
2021-12-14	12.100	12.180	12.020	12.170	12.170	1,023,571
2021-12-13	12.040	12.140	11.960	12.100	12.100	1,258,580
2021-12-10	12.080	12.090	11.780	12.010	12.010	1,022,791
2021-12-09	11.890	12.000	11.750	11.980	11.980	726,660
2021-12-08	11.500	12.030	11.450	11.890	11.890	1,392,340
2021-12-07	11.600	11.640	11.380	11.500	11.500	845,000
2021-12-06	11.880	11.880	11.380	11.440	11.440	1,886,480
2021-12-03	12.070	12.220	11.800	11.880	11.880	1,182,400
2021-12-02	12.340	12.380	12.060	12.070	12.070	1,029,400
2021-12-01	12.060	12.330	11.940	12.310	12.310	963,239
2021-11-30	11.980	12.340	11.980	12.180	12.180	1,332,679
2021-11-29	12.220	12.240	11.850	11.980	11.980	1,248,740
2021-11-26	12.100	12.380	12.030	12.300	12.300	1,435,320
2021-11-25	12.460	12.540	12.090	12.100	12.100	1,427,260
2021-11-24	12.350	12.420	12.150	12.360	12.360	1,403,600
2021-11-23	12.390	12.490	12.150	12.380	12.380	1,532,116
2021-11-22	12.990	13.090	12.260	12.420	12.420	2,683,440
2021-11-19	12.870	13.130	12.750	12.840	12.840	1,476,140
2021-11-18	13.200	13.390	12.800	12.810	12.810	2,392,200
2021-11-17	12.890	13.280	12.710	13.220	13.220	3,208,240
2021-11-16	13.880	13.880	12.790	12.900	12.900	4,615,840
2021-11-15	13.410	14.000	13.130	13.850	13.850	3,326,200
2021-11-12	13.420	13.750	13.280	13.440	13.440	2,419,840
2021-11-11	13.410	13.830	13.130	13.600	13.600	3,618,160
2021-11-10	12.880	13.560	12.820	13.560	13.560	4,118,200
2021-11-09	12.900	12.990	12.550	12.870	12.870	3,482,300
2021-11-08	12.850	13.050	12.520	12.710	12.710	3,696,700

← NewerPage 20 of 21 · 1,217 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.