BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.870	11.040	10.680	10.730	10.730	6,226,000
2025-07-22	10.950	11.040	10.760	10.830	10.830	4,789,700
2025-07-21	10.700	10.990	10.700	10.950	10.950	4,839,300
2025-07-18	10.780	10.800	10.610	10.730	10.730	3,553,700
2025-07-17	10.690	10.850	10.660	10.730	10.730	3,406,000
2025-07-16	10.720	10.810	10.600	10.710	10.710	3,423,700
2025-07-15	10.710	10.870	10.450	10.670	10.670	3,965,800
2025-07-14	10.700	10.800	10.620	10.760	10.760	3,419,350
2025-07-11	10.690	10.790	10.500	10.690	10.690	3,771,900
2025-07-10	10.690	10.750	10.580	10.690	10.690	3,487,500
2025-07-09	10.790	10.830	10.620	10.710	10.710	4,357,700
2025-07-08	10.710	10.800	10.640	10.720	10.720	3,980,400
2025-07-07	10.550	10.690	10.520	10.690	10.690	3,531,720
2025-07-04	10.690	10.770	10.530	10.550	10.550	4,273,600
2025-07-03	10.650	10.760	10.560	10.710	10.710	4,771,500
2025-07-02	10.780	10.780	10.520	10.620	10.620	4,958,700
2025-07-01	10.660	10.780	10.420	10.710	10.710	5,284,400
2025-06-30	10.650	10.700	10.530	10.590	10.590	4,411,900
2025-06-27	10.580	10.600	10.460	10.550	10.550	4,587,000
2025-06-26	10.500	10.660	10.400	10.500	10.500	4,628,676
2025-06-25	10.510	10.600	10.320	10.400	10.400	4,396,567
2025-06-24	10.300	10.480	10.130	10.460	10.460	5,672,970
2025-06-23	9.570	10.050	9.480	10.000	10.000	4,528,699
2025-06-20	9.770	9.910	9.590	9.670	9.670	4,166,770
2025-06-19	10.090	10.170	9.680	9.740	9.740	4,943,270
2025-06-18	10.140	10.220	9.940	10.100	10.100	3,275,412
2025-06-17	10.310	10.350	10.060	10.140	10.140	3,827,800
2025-06-16	10.100	10.300	10.040	10.270	10.270	4,874,153
2025-06-13	10.290	10.330	10.060	10.110	10.110	4,605,100
2025-06-12	10.230	10.380	10.190	10.360	10.360	3,637,300
2025-06-11	10.300	10.390	10.200	10.230	10.230	3,568,400
2025-06-10	10.510	10.510	10.060	10.270	10.270	4,405,300
2025-06-09	10.370	10.490	10.280	10.440	10.440	4,292,899
2025-06-06	10.210	10.430	10.150	10.370	10.370	5,450,000
2025-06-05	10.110	10.470	10.100	10.200	10.200	7,190,800
2025-06-04	9.970	10.290	9.920	10.140	10.140	5,796,162
2025-06-03	9.710	9.990	9.650	9.970	9.970	3,891,800
2025-05-30	9.950	10.040	9.780	9.790	9.790	3,145,260
2025-05-29	9.810	9.990	9.770	9.940	9.940	4,553,100
2025-05-28	9.790	9.910	9.660	9.790	9.790	3,372,054
2025-05-27	9.690	9.810	9.580	9.750	9.750	3,533,980
2025-05-26	9.570	9.760	9.540	9.660	9.660	3,580,500
2025-05-23	9.700	9.880	9.550	9.560	9.560	4,583,393
2025-05-22	9.770	9.980	9.520	9.720	9.720	4,337,473
2025-05-21	9.970	10.050	9.750	9.810	9.810	4,057,239
2025-05-20	9.880	10.060	9.790	10.050	10.050	3,830,000
2025-05-19	9.640	9.940	9.510	9.860	9.860	3,698,060
2025-05-16	9.550	9.680	9.490	9.620	9.620	2,862,873
2025-05-15	9.510	9.660	9.410	9.560	9.560	3,503,900
2025-05-14	9.590	9.660	9.450	9.520	9.520	4,119,200
2025-05-13	9.770	9.900	9.570	9.590	9.590	3,318,500
2025-05-12	9.670	9.800	9.600	9.690	9.690	4,013,500
2025-05-09	9.750	9.950	9.560	9.580	9.580	5,437,100
2025-05-08	9.550	10.100	9.550	9.820	9.820	7,090,760
2025-05-07	9.680	9.770	9.410	9.550	9.550	5,347,400
2025-05-06	9.440	9.590	9.420	9.480	9.480	5,676,500
2025-04-30	9.200	9.430	9.000	9.260	9.260	6,747,900
2025-04-29	8.600	9.180	8.580	9.100	9.100	7,876,320
2025-04-28	8.300	8.770	8.250	8.720	8.720	10,214,600
2025-04-25	8.250	8.430	8.250	8.300	8.300	4,214,020

← NewerPage 6 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.