BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	60.790	60.790	60.090	60.090	9.487	1,344
2024-09-05	60.200	60.840	60.200	60.760	9.593	4,158
2024-09-04	60.100	60.260	59.750	60.200	9.504	3,216
2024-09-03	59.890	60.080	59.738	59.950	9.465	7,560
2024-09-02	60.770	60.770	60.770	60.770	9.594	0
2024-08-30	61.200	61.200	60.770	60.770	9.594	15,054
2024-08-29	58.500	58.500	58.139	58.390	9.219	1,248
2024-08-28	57.700	57.720	57.240	57.240	9.037	6,906
2024-08-27	58.310	58.610	58.310	58.550	9.244	6,840
2024-08-23	58.400	58.400	58.160	58.160	9.182	216
2024-08-22	58.000	58.000	57.560	57.560	9.088	8,442
2024-08-21	58.020	58.020	57.520	57.800	9.125	8,298
2024-08-20	58.000	58.000	57.030	57.030	9.004	9,480
2024-08-19	57.140	57.330	57.140	57.330	9.051	1,206
2024-08-16	56.200	56.900	56.200	56.900	8.983	5,478
2024-08-15	55.780	55.850	55.780	55.800	8.810	7,026
2024-08-14	54.420	54.980	54.420	54.820	8.655	1,164
2024-08-13	55.490	55.490	54.690	54.840	8.658	7,422
2024-08-12	54.700	54.780	54.700	54.780	8.649	534
2024-08-09	54.820	54.870	54.820	54.870	8.663	4,254
2024-08-08	53.290	53.900	53.290	53.900	8.510	1,632
2024-08-07	54.450	54.500	54.070	54.070	8.537	1,362
2024-08-06	54.200	54.200	53.770	53.980	8.522	2,256
2024-08-05	52.500	54.300	52.500	54.300	8.573	42,996
2024-08-02	56.000	56.000	55.600	55.864	8.820	2,964
2024-08-01	58.210	58.210	57.070	57.070	9.010	2,910
2024-07-31	58.750	59.590	58.750	59.430	9.383	4,206
2024-07-30	57.990	57.990	57.470	57.470	9.073	8,706
2024-07-29	59.130	59.200	58.950	58.950	9.307	8,496
2024-07-26	60.400	60.700	60.280	60.700	9.583	6,702
2024-07-25	59.880	60.620	59.719	60.510	9.553	6,708
2024-07-24	59.550	59.930	59.450	59.450	9.386	6,540
2024-07-23	61.340	61.340	60.760	60.830	9.604	28,644
2024-07-22	62.730	63.010	62.700	63.010	9.948	3,714
2024-07-19	62.000	62.160	62.000	62.160	9.814	3,654
2024-07-18	61.460	61.610	61.210	61.210	9.664	2,256
2024-07-17	61.500	61.500	60.670	60.670	9.579	15,714
2024-07-16	61.610	61.950	61.450	61.950	9.781	3,834
2024-07-15	62.400	62.400	62.180	62.230	9.825	2,598
2024-07-12	63.120	63.340	63.120	63.200	9.978	7,626
2024-07-11	61.510	62.300	61.510	62.300	9.836	4,704
2024-07-10	61.000	61.300	60.980	61.140	9.653	6,642
2024-07-09	60.340	60.340	59.890	60.050	9.481	6,762
2024-07-08	59.530	59.660	59.530	59.530	9.399	1,176
2024-07-05	59.730	60.050	59.600	59.840	9.448	9,000
2024-07-04	59.560	59.560	59.560	59.560	9.403	0
2024-07-03	58.770	59.640	58.770	59.560	9.403	5,598
2024-07-02	58.220	58.810	58.162	58.810	9.285	7,932
2024-07-01	59.120	59.700	59.120	59.510	9.395	2,934
2024-06-28	59.950	59.950	59.150	59.150	9.339	2,208
2024-06-27	58.780	58.880	58.440	58.460	9.230	11,424
2024-06-26	60.490	60.490	60.300	60.310	9.522	3,192
2024-06-25	61.090	61.090	60.733	60.750	9.591	8,538
2024-06-24	60.390	61.550	60.390	61.440	9.700	302,874
2024-06-21	60.480	60.480	60.340	60.404	9.537	102,996
2024-06-20	60.490	60.730	60.300	60.300	9.520	7,044
2024-06-19	60.150	60.150	60.150	60.150	9.496	0
2024-06-18	59.745	60.150	59.300	60.150	9.496	26,712
2024-06-17	58.760	59.480	58.760	59.450	9.386	7,896
2024-06-14	58.260	58.260	57.980	57.980	9.154	7,026

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0369 CNY
2025-06-11	5.2805 CNY
2024-06-12	4.3324 CNY
2023-06-12	1.5736 CNY
2022-06-10	0.1495 CNY
2021-06-09	0.2198 CNY
2020-06-25	0.0805 CNY
2019-06-10	0.2822 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.