BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.400	28.900	26.300	27.720	27.720	14,262,040
2026-04-23	27.510	28.800	26.580	28.070	28.070	16,271,700
2026-04-22	27.810	28.150	26.660	27.270	27.270	13,311,300
2026-04-21	26.860	28.860	26.080	27.380	27.380	19,290,900
2026-04-20	24.650	27.470	24.620	27.350	27.350	23,189,270
2026-04-17	24.740	25.660	23.660	24.610	24.610	31,567,869
2026-04-16	19.700	23.780	19.240	23.780	23.780	23,386,930
2026-04-15	19.080	20.750	19.080	19.820	19.820	12,965,650
2026-04-14	19.100	19.300	18.660	19.010	19.010	7,589,060
2026-04-13	19.430	19.600	18.440	19.100	19.100	8,704,400
2026-04-10	20.230	20.230	19.540	19.690	19.690	9,336,100
2026-04-09	20.010	20.370	19.700	20.250	20.250	9,852,200
2026-04-08	19.950	20.840	19.830	20.380	20.380	15,899,550
2026-04-07	20.420	20.810	19.510	19.680	19.680	15,163,100
2026-04-03	21.650	22.190	20.030	20.830	20.830	20,946,539
2026-04-02	20.000	23.440	19.880	21.800	21.800	28,174,551
2026-04-01	22.230	22.580	19.800	20.540	20.540	26,717,039
2026-03-27	22.450	23.380	22.240	23.380	23.380	11,939,410
2026-03-26	19.990	23.410	19.890	22.610	22.610	17,172,631
2026-03-25	19.830	20.300	19.810	20.000	20.000	4,442,300
2026-03-24	20.000	20.190	18.920	19.780	19.780	7,543,200
2026-03-23	19.480	20.930	19.110	19.760	19.760	8,795,200
2026-03-20	20.550	21.120	19.750	19.820	19.820	4,485,500
2026-03-19	20.600	21.050	19.920	20.280	20.280	4,290,600
2026-03-18	21.110	21.200	20.480	20.740	20.740	4,871,400
2026-03-17	22.400	22.530	20.880	20.930	20.930	6,297,200
2026-03-16	21.340	22.890	21.320	22.190	22.190	6,667,000
2026-03-13	21.380	21.980	21.120	21.460	21.460	4,699,000
2026-03-12	21.520	21.910	21.130	21.380	21.380	6,149,580
2026-03-11	22.160	22.300	21.000	21.520	21.520	7,692,900
2026-03-10	20.160	22.180	19.720	22.110	22.110	11,663,670
2026-03-09	18.800	19.930	18.450	19.880	19.880	7,384,481
2026-03-06	19.490	21.030	19.130	19.140	19.140	9,144,600
2026-03-05	19.910	19.940	19.000	19.160	19.160	10,046,380
2026-03-04	20.670	21.140	18.600	19.200	19.200	11,219,700
2026-03-03	21.260	21.930	20.660	20.990	20.990	7,119,880
2026-03-02	20.500	21.420	20.100	21.340	21.340	6,856,780
2026-02-27	20.750	21.300	20.530	20.950	20.950	4,249,600
2026-02-26	21.100	21.520	20.710	20.940	20.940	4,953,591
2026-02-25	21.080	21.360	20.570	21.100	21.100	5,457,619
2026-02-24	21.270	21.410	20.700	21.080	21.080	5,001,931
2026-02-13	20.900	21.680	20.230	21.140	21.140	8,925,531
2026-02-12	21.100	21.100	20.050	20.800	20.800	7,371,840
2026-02-11	20.900	21.390	20.390	20.900	20.900	11,227,000
2026-02-10	19.100	20.920	18.760	20.700	20.700	13,695,580
2026-02-09	18.960	19.040	18.520	19.000	19.000	5,354,000
2026-02-06	19.100	19.100	18.250	18.880	18.880	6,252,100
2026-02-05	18.200	19.060	18.000	18.750	18.750	8,008,000
2026-02-04	17.880	18.300	17.620	18.260	18.260	7,260,623
2026-02-03	17.650	18.000	17.450	17.770	17.770	4,757,540
2026-02-02	17.760	18.120	17.390	17.390	17.390	5,772,500
2026-01-30	17.710	18.160	17.470	17.740	17.740	5,788,900
2026-01-29	18.000	18.140	17.300	17.480	17.480	6,778,700
2026-01-28	18.490	18.740	17.990	18.050	18.050	6,245,200
2026-01-27	18.200	18.660	17.510	18.540	18.540	7,452,600
2026-01-26	17.800	19.080	17.720	18.040	18.040	9,554,300
2026-01-23	17.720	17.920	17.570	17.720	17.720	4,998,300
2026-01-22	17.990	18.100	17.460	17.600	17.600	5,608,500
2026-01-21	17.180	17.980	16.870	17.850	17.850	7,980,460
2026-01-20	17.700	17.940	16.950	17.160	17.160	6,042,820

← NewerPage 3 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.