BYBON Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.460 | 11.090 | 10.460 | 11.070 | 11.070 | 13,346,440 |
| 2024-10-25 | 10.340 | 10.630 | 10.310 | 10.460 | 10.460 | 8,790,140 |
| 2024-10-24 | 10.340 | 10.390 | 10.230 | 10.290 | 10.290 | 5,962,752 |
| 2024-10-23 | 10.580 | 10.660 | 10.290 | 10.380 | 10.380 | 10,231,260 |
| 2024-10-22 | 10.600 | 10.660 | 10.400 | 10.590 | 10.590 | 9,193,280 |
| 2024-10-21 | 10.420 | 10.700 | 10.320 | 10.600 | 10.600 | 12,939,820 |
| 2024-10-18 | 10.000 | 10.610 | 9.890 | 10.410 | 10.410 | 12,592,270 |
| 2024-10-17 | 10.150 | 10.450 | 10.040 | 10.090 | 10.090 | 9,294,700 |
| 2024-10-16 | 9.960 | 10.180 | 9.820 | 10.040 | 10.040 | 7,991,300 |
| 2024-10-15 | 10.330 | 10.450 | 10.010 | 10.050 | 10.050 | 9,675,960 |
| 2024-10-14 | 9.990 | 10.300 | 9.790 | 10.280 | 10.280 | 11,597,460 |
| 2024-10-11 | 10.320 | 10.560 | 9.720 | 9.860 | 9.860 | 12,951,980 |
| 2024-10-10 | 10.500 | 10.780 | 9.940 | 10.190 | 10.190 | 14,709,150 |
| 2024-10-09 | 12.000 | 12.010 | 10.160 | 10.160 | 10.160 | 20,860,711 |
| 2024-10-08 | 13.000 | 13.040 | 11.350 | 12.700 | 12.700 | 30,036,430 |
| 2024-09-30 | 10.180 | 11.380 | 9.630 | 11.300 | 11.300 | 28,751,439 |
| 2024-09-27 | 9.180 | 9.790 | 9.110 | 9.620 | 9.620 | 18,790,359 |
| 2024-09-26 | 8.950 | 9.100 | 8.730 | 9.070 | 9.070 | 14,713,370 |
| 2024-09-25 | 8.690 | 9.200 | 8.640 | 8.940 | 8.940 | 16,941,289 |
| 2024-09-24 | 8.400 | 8.640 | 8.270 | 8.610 | 8.610 | 12,909,950 |
| 2024-09-23 | 8.440 | 8.550 | 8.250 | 8.300 | 8.300 | 8,697,685 |
| 2024-09-20 | 8.600 | 8.650 | 8.360 | 8.410 | 8.410 | 12,215,300 |
| 2024-09-19 | 8.200 | 8.830 | 8.200 | 8.530 | 8.530 | 16,692,051 |
| 2024-09-18 | 8.310 | 8.400 | 7.770 | 8.010 | 8.010 | 13,425,500 |
| 2024-09-13 | 8.950 | 8.960 | 8.300 | 8.310 | 8.310 | 17,030,680 |
| 2024-09-12 | 9.100 | 9.200 | 8.830 | 8.910 | 8.910 | 17,939,039 |
| 2024-09-11 | 9.290 | 9.550 | 8.740 | 9.260 | 9.260 | 22,873,990 |
| 2024-09-10 | 9.500 | 9.660 | 8.910 | 9.200 | 9.200 | 30,448,949 |
| 2024-09-09 | 8.240 | 10.330 | 8.230 | 10.060 | 10.060 | 43,840,262 |
| 2024-09-06 | 8.070 | 9.710 | 8.060 | 8.850 | 8.850 | 42,366,320 |
| 2024-09-05 | 7.930 | 8.130 | 7.880 | 8.090 | 8.090 | 4,453,400 |
| 2024-09-04 | 8.020 | 8.120 | 7.810 | 7.930 | 7.930 | 4,630,682 |
| 2024-09-03 | 7.950 | 8.140 | 7.890 | 8.120 | 8.120 | 4,990,682 |
| 2024-09-02 | 8.130 | 8.400 | 7.920 | 7.950 | 7.950 | 6,870,900 |
| 2024-08-30 | 7.820 | 8.240 | 7.780 | 8.130 | 8.130 | 8,944,560 |
| 2024-08-29 | 7.320 | 7.840 | 7.300 | 7.750 | 7.750 | 7,026,300 |
| 2024-08-28 | 7.360 | 7.570 | 7.250 | 7.440 | 7.440 | 5,061,300 |
| 2024-08-27 | 7.780 | 7.820 | 7.360 | 7.410 | 7.410 | 7,265,400 |
| 2024-08-26 | 7.620 | 7.810 | 7.480 | 7.780 | 7.780 | 7,180,142 |
| 2024-08-23 | 7.730 | 7.730 | 7.380 | 7.520 | 7.520 | 7,588,740 |
| 2024-08-22 | 8.020 | 8.120 | 7.700 | 7.760 | 7.760 | 8,485,460 |
| 2024-08-21 | 8.170 | 8.400 | 7.970 | 8.040 | 8.040 | 10,517,460 |
| 2024-08-20 | 8.790 | 8.830 | 8.230 | 8.280 | 8.280 | 11,011,900 |
| 2024-08-19 | 8.870 | 9.140 | 8.600 | 8.620 | 8.620 | 15,525,000 |
| 2024-08-16 | 8.340 | 8.880 | 8.340 | 8.810 | 8.810 | 15,968,160 |
| 2024-08-15 | 8.170 | 8.400 | 8.100 | 8.330 | 8.330 | 5,396,460 |
| 2024-08-14 | 8.190 | 8.380 | 8.160 | 8.220 | 8.220 | 4,670,300 |
| 2024-08-13 | 8.200 | 8.230 | 8.070 | 8.210 | 8.210 | 5,005,300 |
| 2024-08-12 | 8.300 | 8.470 | 8.140 | 8.180 | 8.180 | 7,031,200 |
| 2024-08-09 | 8.400 | 8.480 | 8.270 | 8.330 | 8.330 | 7,153,560 |
| 2024-08-08 | 8.170 | 8.480 | 7.990 | 8.430 | 8.430 | 10,222,880 |
| 2024-08-07 | 8.190 | 8.230 | 8.110 | 8.190 | 8.190 | 5,790,701 |
| 2024-08-06 | 8.100 | 8.160 | 7.930 | 8.160 | 8.160 | 8,536,020 |
| 2024-08-05 | 8.110 | 8.310 | 7.910 | 7.920 | 7.920 | 9,488,600 |
| 2024-08-02 | 8.440 | 8.510 | 8.180 | 8.250 | 8.250 | 10,626,840 |
| 2024-08-01 | 8.400 | 8.680 | 8.300 | 8.490 | 8.490 | 12,433,000 |
| 2024-07-31 | 8.090 | 8.450 | 8.080 | 8.360 | 8.360 | 11,275,190 |
| 2024-07-30 | 7.980 | 8.340 | 7.950 | 8.100 | 8.100 | 10,449,710 |
| 2024-07-29 | 7.760 | 8.070 | 7.720 | 8.020 | 8.020 | 10,715,320 |
| 2024-07-26 | 7.810 | 7.930 | 7.730 | 7.830 | 7.830 | 8,027,300 |
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.