BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.050	18.160	16.770	17.700	17.700	10,174,300
2026-01-16	16.980	17.200	16.750	16.990	16.990	5,571,970
2026-01-15	16.790	17.110	16.650	16.990	16.990	6,071,200
2026-01-14	16.700	17.200	16.500	16.990	16.990	8,028,240
2026-01-13	17.190	17.200	16.670	16.770	16.770	8,394,660
2026-01-12	17.640	17.700	16.900	17.160	17.160	10,657,760
2026-01-09	18.360	18.380	16.930	17.550	17.550	15,329,100
2026-01-08	16.090	18.960	16.000	18.180	18.180	18,852,180
2026-01-07	15.590	16.330	15.480	16.080	16.080	11,171,800
2026-01-06	15.690	16.420	15.470	15.590	15.590	10,116,410
2026-01-05	15.520	15.890	15.350	15.720	15.720	9,661,817
2025-12-31	15.700	15.870	15.450	15.510	15.510	8,318,580
2025-12-30	15.500	15.880	15.180	15.540	15.540	10,012,660
2025-12-29	15.300	15.720	15.000	15.610	15.610	10,323,400
2025-12-26	15.800	15.880	15.130	15.230	15.230	10,757,200
2025-12-25	15.740	16.350	15.410	15.690	15.690	15,608,300
2025-12-24	15.000	15.880	15.000	15.800	15.800	19,517,510
2025-12-23	14.680	15.400	14.480	15.100	15.100	26,248,580
2025-12-22	19.480	19.490	15.900	15.900	15.900	16,515,320
2025-12-19	19.700	20.290	19.320	19.880	19.880	7,993,400
2025-12-18	19.130	19.880	19.120	19.590	19.590	7,289,240
2025-12-17	19.500	19.680	18.660	19.380	19.380	10,402,340
2025-12-16	20.580	20.700	19.010	19.440	19.440	10,165,600
2025-12-15	21.500	21.540	20.540	20.650	20.650	10,313,700
2025-12-12	21.000	22.300	20.590	21.890	21.890	10,643,220
2025-12-11	21.670	22.240	20.900	21.000	21.000	12,186,660
2025-12-10	21.050	22.380	20.770	22.100	22.100	11,529,410
2025-12-09	21.800	22.880	20.890	21.640	21.640	24,433,820
2025-12-08	20.500	21.970	19.980	21.790	21.790	15,094,380
2025-12-05	21.130	21.390	20.170	20.500	20.500	11,458,400
2025-12-04	19.550	20.880	19.300	20.810	20.810	13,475,420
2025-12-03	19.790	20.280	19.340	19.620	19.620	8,882,300
2025-12-02	19.290	20.150	18.980	19.920	19.920	12,333,060
2025-12-01	19.720	20.320	18.900	19.180	19.180	19,717,561
2025-11-28	20.400	22.180	19.060	20.880	20.880	30,697,660
2025-11-27	20.400	20.970	19.680	20.600	20.600	11,805,340
2025-11-26	19.500	20.680	19.410	20.280	20.280	11,894,150
2025-11-25	19.200	20.180	19.010	19.430	19.430	9,611,380
2025-11-24	18.480	19.730	18.010	19.060	19.060	10,918,480
2025-11-21	18.460	19.070	18.160	18.350	18.350	13,865,520
2025-11-20	19.600	20.450	18.400	18.720	18.720	16,510,020
2025-11-19	20.600	20.850	18.980	19.030	19.030	16,096,810
2025-11-18	18.910	20.990	18.490	20.590	20.590	20,383,580
2025-11-17	19.000	19.400	18.240	19.000	19.000	12,753,950
2025-11-14	18.310	19.710	18.310	19.270	19.270	14,453,560
2025-11-13	18.460	19.000	18.100	18.620	18.620	15,344,570
2025-11-12	17.320	18.780	16.900	18.370	18.370	16,705,080
2025-11-11	17.430	17.720	16.880	17.400	17.400	12,408,920
2025-11-10	16.100	17.980	15.940	17.340	17.340	23,179,400
2025-11-07	15.500	16.100	15.300	15.940	15.940	15,835,580
2025-11-06	14.470	15.780	14.380	15.510	15.510	14,585,200
2025-11-05	14.220	14.510	14.000	14.510	14.510	7,366,800
2025-11-04	13.820	14.590	13.720	14.350	14.350	9,254,500
2025-11-03	14.000	14.150	13.750	13.890	13.890	4,511,120
2025-10-31	14.070	14.290	13.940	14.000	14.000	4,884,200
2025-10-30	14.350	14.430	14.020	14.070	14.070	5,554,380
2025-10-29	14.490	14.850	14.130	14.280	14.280	8,928,680
2025-10-28	14.010	14.640	13.900	14.580	14.580	9,805,500
2025-10-27	13.920	14.380	13.760	14.010	14.010	9,437,600
2025-10-24	13.190	14.100	13.120	13.900	13.900	9,115,600

← NewerPage 4 of 4 · 240 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.