BYBON Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.200	29.980	26.260	29.780	29.780	5,195,745
2026-10-22	31.060	31.060	28.710	28.800	28.800	2,259,900
2026-10-21	30.360	31.200	30.060	30.280	30.280	1,951,000
2026-10-20	29.790	30.550	29.190	30.330	30.330	2,046,600
2026-10-19	30.200	30.270	27.960	29.550	29.550	3,456,056
2026-10-16	30.930	31.200	29.660	30.200	30.200	2,773,400
2026-10-15	30.810	32.220	29.600	30.120	30.120	5,665,300
2026-10-14	33.320	33.490	31.730	31.760	31.760	2,612,500
2026-10-13	33.010	33.770	31.640	33.370	33.370	4,032,400
2026-10-12	35.020	35.380	33.500	33.510	33.510	5,661,780
2026-10-09	34.740	36.130	33.450	35.540	35.540	7,173,300
2026-10-08	33.400	36.200	33.400	34.890	34.890	8,036,880
2026-09-30	34.470	34.880	32.940	33.400	33.400	4,205,400
2026-09-29	33.620	36.190	33.370	34.380	34.380	4,460,000
2026-09-28	34.860	34.860	32.850	33.620	33.620	4,616,650
2026-09-24	34.640	35.280	34.200	34.980	34.980	4,728,760
2026-09-23	34.250	35.100	33.680	34.550	34.550	3,623,550
2026-09-22	34.350	35.200	33.850	34.250	34.250	5,923,663
2026-09-21	33.020	34.990	32.600	34.350	34.350	6,511,300
2026-09-18	31.840	32.690	31.530	32.620	32.620	3,406,800
2026-09-17	32.030	32.460	31.190	31.380	31.380	3,185,400
2026-09-16	32.560	33.120	32.150	32.270	32.270	3,278,100
2026-09-15	31.870	33.140	31.550	32.570	32.570	4,546,400
2026-09-14	30.200	32.700	29.680	32.090	32.090	5,315,563
2026-09-11	30.760	30.760	29.010	30.240	30.240	4,631,013
2026-09-10	32.050	32.050	30.580	30.820	30.820	4,582,600
2026-09-09	32.650	33.190	31.710	31.950	31.950	3,976,100
2026-09-08	34.010	34.140	32.330	32.660	32.660	6,610,200
2026-09-07	32.710	35.090	32.590	34.130	34.130	8,280,500
2026-09-04	31.810	33.820	31.750	32.340	32.340	8,345,400
2026-09-03	30.900	32.330	30.400	31.800	31.800	7,478,855
2026-09-02	30.600	30.610	29.890	30.340	30.340	6,207,500
2026-09-01	30.330	31.690	29.790	31.090	31.090	6,276,700
2026-08-31	29.830	30.330	29.350	30.200	30.200	2,844,805
2026-08-28	29.980	30.440	29.660	29.940	29.940	3,434,660
2026-08-27	29.310	30.270	29.150	30.010	30.010	4,856,700
2026-08-26	29.810	30.120	29.010	29.200	29.200	4,177,522
2026-08-25	29.460	29.960	28.750	29.600	29.600	4,487,300
2026-08-24	29.640	30.300	29.040	29.750	29.750	5,982,200
2026-08-21	28.990	29.850	27.880	29.640	29.640	5,047,200
2026-08-20	27.280	29.380	27.000	28.960	28.960	6,918,112
2026-08-19	30.560	30.560	27.000	27.270	27.270	11,466,260
2026-08-18	28.210	31.310	28.210	30.810	30.810	10,415,790
2026-08-17	28.800	29.200	27.660	28.460	28.460	5,740,000
2026-08-14	28.890	29.290	27.700	28.820	28.820	5,018,057
2026-08-13	27.840	29.650	27.840	28.890	28.890	6,820,013
2026-08-12	27.520	28.260	27.400	27.840	27.840	2,920,300
2026-08-11	28.010	28.320	27.450	27.600	27.600	2,321,505
2026-08-10	28.750	29.020	27.600	28.000	28.000	3,789,700
2026-08-07	28.650	29.600	27.830	28.790	28.790	5,967,600
2026-08-06	28.010	28.910	27.270	28.630	28.630	4,522,900
2026-08-05	27.930	28.950	27.200	28.010	28.010	4,975,600
2026-08-04	26.760	27.930	25.600	27.490	27.490	4,251,860
2026-08-03	26.880	27.320	25.890	26.290	26.290	3,750,500
2026-07-31	27.250	28.980	26.930	27.010	27.010	6,436,000
2026-07-30	27.090	27.660	26.230	26.500	26.500	4,700,505
2026-07-29	27.000	27.340	25.530	27.080	27.080	4,998,509
2026-07-28	28.000	28.900	26.520	26.780	26.780	4,896,042
2026-07-27	27.000	28.380	26.520	28.300	28.300	4,535,163

Page 1 of 1 · 59 trading days

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.