BYBON Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.390 | 8.410 | 8.110 | 8.190 | 8.190 | 4,445,400 |
| 2025-04-23 | 8.350 | 8.500 | 8.350 | 8.400 | 8.400 | 2,636,300 |
| 2025-04-22 | 8.380 | 8.540 | 8.290 | 8.360 | 8.360 | 3,018,700 |
| 2025-04-21 | 8.340 | 8.430 | 8.110 | 8.410 | 8.410 | 3,766,700 |
| 2025-04-18 | 8.330 | 8.380 | 8.090 | 8.250 | 8.250 | 5,268,300 |
| 2025-04-17 | 8.280 | 8.420 | 8.120 | 8.330 | 8.330 | 3,382,100 |
| 2025-04-16 | 8.270 | 8.370 | 7.980 | 8.220 | 8.220 | 5,231,300 |
| 2025-04-15 | 8.340 | 8.400 | 8.210 | 8.320 | 8.320 | 3,804,300 |
| 2025-04-14 | 8.310 | 8.500 | 8.280 | 8.330 | 8.330 | 5,577,551 |
| 2025-04-11 | 8.090 | 8.330 | 8.050 | 8.120 | 8.120 | 5,971,900 |
| 2025-04-10 | 8.200 | 8.490 | 8.140 | 8.180 | 8.180 | 10,958,580 |
| 2025-04-09 | 7.350 | 8.270 | 7.110 | 8.130 | 8.130 | 12,245,810 |
| 2025-04-08 | 7.200 | 7.610 | 7.190 | 7.590 | 7.590 | 9,463,539 |
| 2025-04-07 | 8.100 | 8.150 | 6.900 | 7.020 | 7.020 | 10,220,990 |
| 2025-04-03 | 8.600 | 8.750 | 8.450 | 8.620 | 8.620 | 4,150,060 |
| 2025-04-02 | 8.720 | 8.810 | 8.600 | 8.660 | 8.660 | 2,740,900 |
| 2025-04-01 | 8.590 | 8.870 | 8.590 | 8.650 | 8.650 | 4,215,960 |
| 2025-03-31 | 8.600 | 8.650 | 8.410 | 8.580 | 8.580 | 5,303,000 |
| 2025-03-28 | 8.910 | 8.980 | 8.640 | 8.710 | 8.710 | 4,442,456 |
| 2025-03-27 | 9.100 | 9.130 | 8.850 | 8.920 | 8.920 | 5,505,300 |
| 2025-03-26 | 8.870 | 9.340 | 8.810 | 9.120 | 9.120 | 7,222,655 |
| 2025-03-25 | 8.790 | 9.010 | 8.620 | 8.870 | 8.870 | 5,872,860 |
| 2025-03-24 | 9.370 | 9.400 | 8.610 | 8.790 | 8.790 | 9,074,291 |
| 2025-03-21 | 9.880 | 9.880 | 9.340 | 9.340 | 9.340 | 6,709,140 |
| 2025-03-20 | 9.900 | 9.960 | 9.750 | 9.790 | 9.790 | 3,760,391 |
| 2025-03-19 | 10.000 | 10.150 | 9.800 | 9.850 | 9.850 | 4,523,400 |
| 2025-03-18 | 9.890 | 10.100 | 9.880 | 10.070 | 10.070 | 5,219,339 |
| 2025-03-17 | 9.770 | 9.980 | 9.710 | 9.950 | 9.950 | 6,887,952 |
| 2025-03-14 | 9.550 | 10.100 | 9.460 | 10.070 | 10.070 | 10,070,410 |
| 2025-03-13 | 9.800 | 9.800 | 9.370 | 9.560 | 9.560 | 5,247,100 |
| 2025-03-12 | 9.740 | 9.890 | 9.650 | 9.760 | 9.760 | 4,668,200 |
| 2025-03-11 | 9.610 | 9.710 | 9.500 | 9.670 | 9.670 | 5,050,920 |
| 2025-03-10 | 9.680 | 9.800 | 9.570 | 9.700 | 9.700 | 4,344,800 |
| 2025-03-07 | 9.910 | 9.970 | 9.630 | 9.680 | 9.680 | 5,100,700 |
| 2025-03-06 | 9.840 | 10.050 | 9.790 | 9.950 | 9.950 | 5,469,100 |
| 2025-03-05 | 9.980 | 10.170 | 9.670 | 9.820 | 9.820 | 5,244,300 |
| 2025-03-04 | 9.680 | 9.940 | 9.480 | 9.940 | 9.940 | 4,960,300 |
| 2025-03-03 | 9.770 | 9.950 | 9.600 | 9.670 | 9.670 | 4,767,600 |
| 2025-02-28 | 10.150 | 10.170 | 9.760 | 9.770 | 9.770 | 6,059,140 |
| 2025-02-27 | 10.260 | 10.300 | 9.980 | 10.150 | 10.150 | 6,114,200 |
| 2025-02-26 | 10.320 | 10.370 | 10.140 | 10.260 | 10.260 | 6,007,478 |
| 2025-02-25 | 10.100 | 10.420 | 10.050 | 10.200 | 10.200 | 4,740,220 |
| 2025-02-24 | 10.120 | 10.350 | 9.980 | 10.280 | 10.280 | 6,607,800 |
| 2025-02-21 | 10.260 | 10.300 | 9.950 | 10.120 | 10.120 | 5,488,400 |
| 2025-02-20 | 10.200 | 10.300 | 10.070 | 10.240 | 10.240 | 3,884,200 |
| 2025-02-19 | 9.890 | 10.210 | 9.880 | 10.180 | 10.180 | 4,609,640 |
| 2025-02-18 | 10.380 | 10.380 | 9.860 | 9.880 | 9.880 | 6,257,600 |
| 2025-02-17 | 10.230 | 10.480 | 10.160 | 10.330 | 10.330 | 5,272,600 |
| 2025-02-14 | 10.130 | 10.200 | 10.010 | 10.160 | 10.160 | 4,808,800 |
| 2025-02-13 | 10.420 | 10.420 | 10.120 | 10.140 | 10.140 | 5,360,520 |
| 2025-02-12 | 10.380 | 10.430 | 10.200 | 10.320 | 10.320 | 4,714,240 |
| 2025-02-11 | 10.370 | 10.520 | 10.110 | 10.380 | 10.380 | 6,364,200 |
| 2025-02-10 | 9.990 | 10.340 | 9.990 | 10.320 | 10.320 | 6,000,587 |
| 2025-02-07 | 9.990 | 10.170 | 9.810 | 9.980 | 9.980 | 7,206,460 |
| 2025-02-06 | 9.750 | 9.920 | 9.420 | 9.900 | 9.900 | 7,173,100 |
| 2025-02-05 | 9.380 | 9.620 | 9.300 | 9.620 | 9.620 | 6,219,100 |
| 2025-01-27 | 9.350 | 9.480 | 9.130 | 9.210 | 9.210 | 5,290,700 |
| 2025-01-24 | 9.120 | 9.290 | 9.030 | 9.220 | 9.220 | 5,264,874 |
| 2025-01-23 | 9.340 | 9.550 | 9.080 | 9.080 | 9.080 | 6,801,201 |
| 2025-01-22 | 9.330 | 9.450 | 9.120 | 9.200 | 9.200 | 5,871,700 |
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.