BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	59.270	59.430	58.895	58.895	9.298	21,420
2024-06-12	56.990	57.290	56.990	57.200	9.031	9,366
2024-06-11	58.870	58.870	58.100	58.100	8.489	19,002
2024-06-10	57.650	57.650	57.500	57.620	8.419	17,754
2024-06-07	58.490	58.490	58.040	58.040	8.480	618
2024-06-06	58.800	58.800	58.800	58.800	8.591	144
2024-06-05	59.500	59.570	59.430	59.530	8.698	2,502
2024-06-04	58.800	59.000	58.640	58.790	8.590	10,512
2024-06-03	58.870	58.870	58.380	58.380	8.530	7,452
2024-05-31	56.160	56.310	56.130	56.270	8.221	4,578
2024-05-30	55.900	57.000	55.900	57.000	8.328	9,996
2024-05-29	55.250	55.720	55.250	55.690	8.137	13,566
2024-05-28	52.700	52.740	52.560	52.650	7.693	11,094
2024-05-24	53.100	53.100	53.100	53.100	7.758	0
2024-05-23	54.450	54.450	53.100	53.100	7.758	10,800
2024-05-22	54.560	54.590	54.487	54.590	7.976	2,670
2024-05-21	57.210	57.210	57.210	57.210	8.359	0
2024-05-20	57.840	57.840	57.210	57.210	8.359	918
2024-05-17	57.160	57.700	56.910	57.400	8.387	4,998
2024-05-16	56.600	57.050	56.340	56.950	8.321	10,032
2024-05-15	57.350	57.350	56.240	56.450	8.248	12,240
2024-05-14	56.260	57.230	56.260	56.970	8.324	26,040
2024-05-13	56.780	57.690	56.780	57.230	8.362	5,592
2024-05-10	57.640	57.670	56.810	56.810	8.300	8,364
2024-05-09	57.700	57.980	57.700	57.980	8.471	1,536
2024-05-08	57.390	57.390	56.530	56.610	8.271	23,760
2024-05-07	57.980	58.060	57.880	57.980	8.471	11,604
2024-05-03	58.190	58.290	57.870	58.040	8.480	5,490
2024-05-02	57.210	58.790	57.210	58.790	8.590	38,400
2024-05-01	54.320	55.320	54.320	55.300	8.080	9,162
2024-04-30	54.890	54.890	54.570	54.743	7.998	11,556
2024-04-29	54.340	55.030	54.340	55.030	8.040	20,556
2024-04-26	54.000	54.430	53.950	54.230	7.923	16,284
2024-04-25	51.500	51.790	51.316	51.790	7.567	3,792
2024-04-24	51.130	51.130	50.910	50.940	7.443	4,068
2024-04-23	50.400	50.740	50.400	50.510	7.380	4,512
2024-04-22	51.000	51.300	50.790	51.300	7.495	3,006
2024-04-19	51.250	51.430	51.130	51.250	7.488	10,590
2024-04-18	51.990	52.080	51.730	51.730	7.558	4,338
2024-04-17	52.180	52.180	51.490	51.580	7.536	9,750
2024-04-16	51.990	52.280	51.880	52.280	7.638	12,894
2024-04-15	52.900	53.250	52.600	52.620	7.688	5,670
2024-04-12	52.800	52.800	52.700	52.700	7.700	1,212
2024-04-11	53.900	53.900	53.170	53.270	7.783	15,042
2024-04-10	53.070	53.070	52.750	52.880	7.726	11,940
2024-04-09	53.000	53.880	53.000	53.380	7.799	27,978
2024-04-08	51.630	51.870	51.540	51.870	7.579	8,130
2024-04-05	50.480	51.810	50.480	50.910	7.438	9,942
2024-04-04	51.280	51.560	51.280	51.510	7.526	2,976
2024-04-03	50.750	51.050	50.600	51.050	7.459	3,072
2024-04-02	51.370	51.600	51.360	51.550	7.532	9,708
2024-03-28	51.500	51.500	50.860	50.860	7.431	3,708
2024-03-27	51.600	51.600	51.490	51.540	7.530	5,736
2024-03-26	54.340	54.340	54.090	54.090	7.903	16,332
2024-03-25	53.650	53.950	53.650	53.780	7.858	2,454
2024-03-22	54.550	54.600	54.550	54.600	7.977	3,618
2024-03-21	55.030	55.030	54.920	54.920	8.024	25,500
2024-03-20	54.830	55.000	54.830	54.860	8.015	9,360
2024-03-19	54.920	54.930	54.360	54.930	8.026	17,622
2024-03-18	55.390	55.390	54.910	55.070	8.046	11,298

← NewerPage 11 of 21 · 1,254 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.