BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.180	13.250	12.900	13.120	13.120	5,304,820
2025-10-22	12.990	13.370	12.870	13.130	13.130	6,112,000
2025-10-21	13.080	13.140	12.880	13.050	13.050	4,662,200
2025-10-20	13.000	13.080	12.710	12.950	12.950	5,086,300
2025-10-17	13.020	13.090	12.540	12.620	12.620	4,496,900
2025-10-16	13.570	13.570	12.750	12.940	12.940	5,345,200
2025-10-15	12.890	13.370	12.760	13.310	13.310	5,675,863
2025-10-14	13.380	13.570	12.670	12.850	12.850	5,888,200
2025-10-13	12.600	13.500	12.130	13.380	13.380	9,799,360
2025-10-10	13.330	13.780	13.150	13.270	13.270	6,759,285
2025-10-09	13.390	13.570	13.120	13.350	13.350	7,825,700
2025-09-30	12.930	13.740	12.680	13.360	13.360	9,616,240
2025-09-29	12.690	12.870	12.360	12.750	12.750	5,606,500
2025-09-26	12.880	13.030	12.500	12.620	12.620	6,989,200
2025-09-25	13.590	13.680	12.800	12.850	12.850	9,871,900
2025-09-24	13.230	13.680	12.950	13.600	13.600	6,601,280
2025-09-23	13.840	13.850	12.900	13.320	13.320	8,597,700
2025-09-22	14.020	14.050	13.520	13.760	13.760	7,331,580
2025-09-19	14.540	14.540	13.650	14.020	14.020	11,755,610
2025-09-18	15.360	15.570	14.090	14.250	14.250	14,399,660
2025-09-17	15.210	15.530	14.890	15.200	15.200	14,380,820
2025-09-16	14.070	16.060	13.890	15.310	15.310	26,643,260
2025-09-15	12.530	14.440	12.410	14.180	14.180	24,115,980
2025-09-12	12.690	12.730	12.410	12.570	12.570	5,531,160
2025-09-11	12.550	12.690	12.290	12.680	12.680	6,664,300
2025-09-10	12.750	12.920	12.470	12.550	12.550	5,138,400
2025-09-09	12.670	13.050	12.480	12.730	12.730	7,551,840
2025-09-08	12.910	12.950	12.440	12.720	12.720	7,957,600
2025-09-05	12.350	12.890	12.110	12.830	12.830	10,449,700
2025-09-04	12.210	12.680	12.100	12.350	12.350	8,504,596
2025-09-03	12.660	12.660	12.000	12.170	12.170	5,397,200
2025-09-02	12.790	12.830	12.350	12.630	12.630	8,705,700
2025-09-01	13.000	13.190	12.690	12.790	12.790	8,819,000
2025-08-29	12.740	13.500	12.350	13.110	13.110	12,262,040
2025-08-28	13.000	13.360	12.210	12.790	12.790	13,515,680
2025-08-27	13.190	13.990	12.930	12.970	12.970	18,116,000
2025-08-26	12.500	13.580	12.330	13.180	13.180	14,958,000
2025-08-25	12.370	12.930	12.060	12.550	12.550	10,820,000
2025-08-22	12.580	12.580	12.200	12.310	12.310	7,280,600
2025-08-21	12.800	13.210	12.400	12.590	12.590	9,954,881
2025-08-20	12.160	12.430	11.960	12.360	12.360	6,639,100
2025-08-19	11.870	12.160	11.700	12.140	12.140	6,269,146
2025-08-18	11.820	11.990	11.750	11.810	11.810	7,421,800
2025-08-15	11.900	11.990	11.730	11.840	11.840	6,191,400
2025-08-14	12.280	12.360	11.850	11.900	11.900	6,963,181
2025-08-13	12.360	12.440	12.160	12.190	12.190	6,156,480
2025-08-12	12.160	12.370	12.090	12.350	12.350	7,115,821
2025-08-11	12.140	12.180	11.960	12.100	12.100	5,041,800
2025-08-08	11.960	11.980	11.690	11.980	11.980	6,124,800
2025-08-07	12.000	12.190	11.840	11.980	11.980	6,636,531
2025-08-06	11.780	12.000	11.750	11.950	11.950	7,330,300
2025-08-05	11.750	12.000	11.670	11.770	11.770	8,555,781
2025-08-04	11.400	11.790	11.220	11.750	11.750	9,016,961
2025-08-01	11.250	11.440	11.140	11.350	11.350	5,786,840
2025-07-31	11.420	11.570	11.150	11.200	11.200	7,653,200
2025-07-30	11.280	11.520	11.080	11.410	11.410	6,782,960
2025-07-29	11.650	11.680	11.190	11.280	11.280	6,392,000
2025-07-28	11.350	11.880	11.270	11.430	11.430	14,614,260
2025-07-25	11.130	11.450	11.030	11.430	11.430	8,912,000
2025-07-24	10.880	11.320	10.800	11.090	11.090	7,852,000

← NewerPage 5 of 21 · 1,209 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.