BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	53.450	53.730	53.450	53.470	7.812	5,994
2024-03-14	54.130	54.130	53.300	53.300	7.787	10,974
2024-03-13	53.390	53.450	53.040	53.040	7.750	6,156
2024-03-12	52.980	53.260	52.900	53.210	7.774	21,840
2024-03-11	50.000	50.560	50.000	50.470	7.374	1,980
2024-03-08	47.910	48.060	47.840	47.840	6.990	4,296
2024-03-07	49.400	49.400	49.400	49.400	7.218	0
2024-03-06	49.230	49.410	49.220	49.400	7.218	16,200
2024-03-05	48.650	48.670	48.560	48.560	7.095	3,264
2024-03-04	49.190	49.190	48.130	48.130	7.032	68,700
2024-03-01	49.840	49.940	49.660	49.800	7.276	63,294
2024-02-29	49.300	49.330	49.300	49.300	7.203	2,682
2024-02-28	49.020	49.090	49.020	49.090	7.172	9,006
2024-02-27	51.000	51.190	50.670	51.130	7.470	17,292
2024-02-26	48.100	49.020	48.100	49.010	7.161	51,372
2024-02-23	47.620	47.620	47.050	47.170	6.892	10,512
2024-02-22	47.650	47.700	47.400	47.400	6.925	9,588
2024-02-21	47.870	47.870	47.560	47.600	6.955	21,216
2024-02-20	47.200	47.200	46.370	46.370	6.775	5,628
2024-02-19	48.530	48.530	48.530	48.530	7.091	0
2024-02-16	48.710	48.710	48.510	48.530	7.091	10,848
2024-02-15	46.970	46.970	46.970	46.970	6.863	372
2024-02-14	46.890	46.890	46.760	46.820	6.841	4,488
2024-02-13	47.590	47.590	47.200	47.200	6.896	7,494
2024-02-12	47.230	48.410	47.230	48.100	7.028	9,120
2024-02-09	46.750	46.750	46.750	46.750	6.831	1,752
2024-02-08	47.000	47.000	47.000	47.000	6.867	13,788
2024-02-07	46.900	46.980	46.820	46.980	6.864	33,126
2024-02-06	46.590	46.740	46.560	46.740	6.829	12,138
2024-02-05	43.800	43.860	43.710	43.860	6.408	20,034
2024-02-02	44.110	44.170	43.980	44.170	6.454	41,448
2024-02-01	45.300	45.360	45.000	45.320	6.622	36,576
2024-01-31	44.790	45.300	44.700	45.140	6.595	53,322
2024-01-30	45.720	45.720	45.320	45.440	6.639	81,414
2024-01-29	47.500	47.500	46.500	46.655	6.817	68,922
2024-01-26	49.010	49.390	49.010	49.280	7.200	65,334
2024-01-25	50.740	50.890	50.420	50.430	7.368	51,246
2024-01-24	51.910	51.910	51.570	51.570	7.535	7,620
2024-01-23	51.160	51.620	51.160	51.460	7.519	10,404
2024-01-22	49.210	49.630	49.210	49.600	7.247	14,400
2024-01-19	50.230	50.500	49.843	50.500	7.378	8,796
2024-01-18	50.550	50.600	50.450	50.450	7.371	6,858
2024-01-17	49.940	50.130	49.930	50.000	7.305	35,718
2024-01-16	52.750	52.750	52.160	52.160	7.621	17,244
2024-01-15	53.960	53.960	53.960	53.960	7.884	0
2024-01-12	54.160	54.160	53.920	53.960	7.884	8,430
2024-01-11	53.850	54.020	53.660	54.020	7.893	39,642
2024-01-10	52.550	52.560	52.460	52.460	7.665	36,570
2024-01-09	53.200	53.200	52.970	52.970	7.739	49,020
2024-01-08	53.100	53.100	52.590	53.070	7.754	64,668
2024-01-05	53.500	53.660	53.470	53.560	7.826	10,194
2024-01-04	54.260	54.260	53.800	53.800	7.861	6,900
2024-01-03	53.940	54.180	53.940	54.080	7.901	11,046
2024-01-02	54.150	54.150	53.610	53.830	7.865	86,952
2023-12-29	55.050	55.100	55.050	55.100	8.050	570
2023-12-28	54.150	55.340	54.150	55.200	8.065	20,532
2023-12-27	53.440	53.440	53.050	53.050	7.751	7,092
2023-12-22	52.410	52.840	52.410	52.750	7.707	4,326
2023-12-21	51.650	51.890	51.650	51.890	7.581	9,144
2023-12-20	51.310	51.310	51.000	51.000	7.451	11,622

← NewerPage 12 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.