BYBON Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.630 | 14.430 | 12.500 | 12.860 | 12.860 | 7,090,620 |
| 2021-11-04 | 13.040 | 13.100 | 12.360 | 12.500 | 12.500 | 6,413,420 |
| 2021-11-03 | 12.890 | 13.200 | 12.740 | 13.050 | 13.050 | 4,102,780 |
| 2021-11-02 | 12.800 | 13.200 | 12.580 | 13.000 | 13.000 | 5,590,420 |
| 2021-11-01 | 11.730 | 12.900 | 11.730 | 12.870 | 12.870 | 6,759,980 |
| 2021-10-29 | 10.950 | 11.990 | 10.890 | 11.750 | 11.750 | 4,332,109 |
| 2021-10-28 | 11.560 | 11.560 | 10.850 | 11.080 | 11.080 | 2,840,748 |
| 2021-10-27 | 11.400 | 12.330 | 11.140 | 11.570 | 11.570 | 2,467,600 |
| 2021-10-26 | 12.380 | 12.380 | 11.200 | 11.380 | 11.380 | 3,818,360 |
| 2021-10-25 | 11.850 | 12.600 | 11.500 | 12.380 | 12.380 | 3,239,620 |
| 2021-10-22 | 12.400 | 12.590 | 11.620 | 11.850 | 11.850 | 2,608,111 |
| 2021-10-21 | 12.490 | 12.830 | 12.080 | 12.150 | 12.150 | 2,545,011 |
| 2021-10-20 | 12.500 | 12.900 | 12.380 | 12.500 | 12.500 | 2,981,780 |
| 2021-10-19 | 12.710 | 12.780 | 12.340 | 12.420 | 12.420 | 2,663,060 |
| 2021-10-18 | 12.060 | 12.980 | 11.710 | 12.700 | 12.700 | 4,411,696 |
| 2021-10-15 | 11.940 | 12.140 | 11.690 | 12.060 | 12.060 | 1,690,731 |
| 2021-10-14 | 11.880 | 12.180 | 11.160 | 11.950 | 11.950 | 1,360,420 |
← NewerPage 21 of 21 · 1,217 trading days
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.