BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.550	9.750	9.200	9.330	9.330	5,343,700
2025-01-20	9.490	9.610	9.120	9.490	9.490	7,057,346
2025-01-17	9.470	9.500	9.180	9.260	9.260	5,751,600
2025-01-16	9.410	9.600	9.280	9.470	9.470	6,184,900
2025-01-15	9.480	9.670	9.270	9.320	9.320	8,168,028
2025-01-14	8.840	9.480	8.840	9.480	9.480	9,557,176
2025-01-13	8.770	8.860	8.390	8.770	8.770	5,605,360
2025-01-10	9.340	9.410	8.790	8.790	8.790	6,776,200
2025-01-09	9.330	9.530	9.150	9.350	9.350	7,574,000
2025-01-08	9.410	9.790	9.080	9.330	9.330	12,629,100
2025-01-07	8.800	9.390	8.800	9.380	9.380	10,678,440
2025-01-06	9.150	9.310	8.680	8.850	8.850	13,477,740
2025-01-03	9.510	10.810	8.910	9.500	9.500	19,131,180
2025-01-02	9.540	9.960	9.360	9.500	9.500	7,247,600
2024-12-31	10.100	10.200	9.520	9.630	9.630	7,503,100
2024-12-30	10.340	10.600	9.770	10.030	10.030	6,643,240
2024-12-27	10.310	10.650	10.120	10.350	10.350	7,334,300
2024-12-26	9.910	10.310	9.900	10.220	10.220	7,649,840
2024-12-25	10.570	10.630	9.710	10.020	10.020	10,532,640
2024-12-24	11.140	11.300	10.320	10.570	10.570	12,694,500
2024-12-23	12.400	12.480	10.850	11.100	11.100	18,675,400
2024-12-20	11.520	12.620	11.520	12.400	12.400	18,968,980
2024-12-19	11.610	11.800	11.300	11.620	11.620	9,742,280
2024-12-18	11.610	12.070	11.100	11.850	11.850	13,499,210
2024-12-17	12.590	12.600	11.500	11.560	11.560	15,577,090
2024-12-16	12.750	13.260	12.310	12.470	12.470	17,159,100
2024-12-13	13.550	13.700	12.700	12.750	12.750	29,269,160
2024-12-12	14.600	14.950	13.480	13.900	13.900	36,975,887
2024-12-11	12.300	14.500	12.180	13.580	13.580	39,827,832
2024-12-10	12.060	12.590	11.750	12.460	12.460	24,296,699
2024-12-09	11.690	12.060	11.530	11.750	11.750	11,397,800
2024-12-06	11.470	11.990	11.100	11.670	11.670	13,776,900
2024-12-05	11.300	11.490	11.170	11.420	11.420	7,791,721
2024-12-04	11.610	11.670	11.180	11.250	11.250	11,530,700
2024-12-03	11.910	12.180	11.570	11.690	11.690	16,770,900
2024-12-02	12.030	12.780	11.920	12.120	12.120	21,858,010
2024-11-29	12.100	12.100	11.470	11.720	11.720	21,627,400
2024-11-28	11.850	12.920	11.650	12.360	12.360	31,056,770
2024-11-27	10.880	12.480	10.880	11.790	11.790	26,560,439
2024-11-26	11.210	11.500	10.750	10.810	10.810	14,658,470
2024-11-25	11.370	11.400	10.510	11.280	11.280	19,168,000
2024-11-22	10.510	12.320	10.380	11.430	11.430	28,545,230
2024-11-21	10.690	10.800	10.340	10.520	10.520	6,598,358
2024-11-20	10.340	10.730	10.290	10.630	10.630	7,522,200
2024-11-19	10.100	10.410	9.960	10.390	10.390	7,543,489
2024-11-18	10.850	11.010	10.000	10.050	10.050	9,319,858
2024-11-15	10.860	11.380	10.750	10.750	10.750	8,071,000
2024-11-14	11.430	11.440	10.850	10.860	10.860	6,989,007
2024-11-13	11.270	11.430	10.880	11.430	11.430	8,873,375
2024-11-12	11.600	11.790	11.200	11.320	11.320	12,158,320
2024-11-11	11.090	11.580	11.080	11.530	11.530	12,155,870
2024-11-08	11.000	11.380	10.810	11.180	11.180	12,832,820
2024-11-07	10.730	10.890	10.500	10.890	10.890	10,444,320
2024-11-06	10.500	10.940	10.500	10.730	10.730	11,312,400
2024-11-05	10.220	10.470	10.220	10.420	10.420	9,531,300
2024-11-04	9.950	10.210	9.820	10.200	10.200	6,727,018
2024-11-01	10.910	11.080	9.980	10.020	10.020	12,424,700
2024-10-31	10.920	10.990	10.780	10.910	10.910	9,988,402
2024-10-30	11.210	11.340	10.730	11.000	11.000	12,558,910
2024-10-29	11.050	11.680	10.720	11.370	11.370	21,218,301

← NewerPage 8 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.