BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	51.660	52.260	51.660	52.260	7.636	2,694
2023-12-18	52.450	52.450	51.540	51.680	7.551	10,368
2023-12-15	53.200	53.200	53.200	53.200	7.773	3,342
2023-12-14	52.550	53.500	52.550	53.330	7.792	2,406
2023-12-13	52.000	52.060	51.380	51.380	7.507	12,330
2023-12-12	53.450	53.450	52.810	52.850	7.722	2,844
2023-12-11	53.420	53.460	53.420	53.460	7.811	25,086
2023-12-08	54.200	54.460	53.750	53.750	7.853	4,860
2023-12-07	54.750	54.890	54.750	54.890	8.020	3,006
2023-12-06	55.370	55.400	54.870	55.020	8.039	7,890
2023-12-05	53.310	53.530	53.310	53.530	7.821	8,826
2023-12-04	53.310	53.450	53.250	53.420	7.805	7,044
2023-12-01	52.690	52.690	52.450	52.650	7.693	2,760
2023-11-30	54.000	54.000	53.460	53.700	7.846	14,634
2023-11-29	55.260	55.260	54.680	54.680	7.989	19,782
2023-11-28	56.500	56.555	56.360	56.555	8.263	6,786
2023-11-27	57.470	57.510	57.470	57.510	8.403	540
2023-11-24	59.240	59.410	59.180	59.410	8.680	8,682
2023-11-23	61.660	61.660	61.660	61.660	9.009	0
2023-11-22	61.900	61.900	61.660	61.660	9.009	11,604
2023-11-21	62.270	62.270	62.230	62.230	9.092	1,314
2023-11-20	62.950	63.160	62.775	63.160	9.228	2,112
2023-11-17	63.200	63.200	62.890	63.000	9.205	2,814
2023-11-16	63.620	63.710	63.060	63.060	9.214	2,028
2023-11-15	64.110	64.650	64.110	64.650	9.446	3,390
2023-11-14	63.180	63.710	63.180	63.710	9.308	5,610
2023-11-13	61.840	62.610	61.740	62.610	9.148	1,608
2023-11-10	61.730	61.840	61.711	61.840	9.035	1,140
2023-11-09	63.190	63.190	62.100	62.100	9.073	3,072
2023-11-08	62.760	63.150	62.760	63.150	9.227	48,390
2023-11-07	63.300	63.300	63.250	63.300	9.249	3,060
2023-11-06	63.530	63.530	63.310	63.440	9.269	6,210
2023-11-03	62.000	62.250	62.000	62.100	9.073	5,742
2023-11-02	59.950	60.060	59.950	60.020	8.769	618
2023-11-01	60.060	60.170	60.060	60.170	8.791	3,000
2023-10-31	61.200	61.200	60.830	60.840	8.889	2,628
2023-10-30	62.490	62.620	62.490	62.620	9.149	1,086
2023-10-27	62.110	62.110	62.110	62.110	9.075	3,024
2023-10-26	61.390	61.390	61.390	61.390	8.970	642
2023-10-25	61.540	61.540	61.540	61.540	8.991	2,820
2023-10-24	62.820	62.820	62.820	62.820	9.178	1,914
2023-10-23	61.650	61.650	61.650	61.650	9.008	1,668
2023-10-20	61.910	62.100	61.610	62.030	9.063	786
2023-10-19	63.450	63.450	63.360	63.360	9.257	3,018
2023-10-18	65.230	65.230	64.650	64.700	9.453	7,410
2023-10-17	63.550	63.800	63.550	63.800	9.322	2,130
2023-10-16	61.420	61.640	61.371	61.640	9.006	750
2023-10-13	61.700	62.000	61.600	61.600	9.000	7,050
2023-10-12	62.710	62.710	62.710	62.710	9.162	960
2023-10-11	62.340	62.340	62.340	62.340	9.108	1,200
2023-10-10	61.580	61.580	61.580	61.580	8.997	1,410
2023-10-09	60.510	60.510	59.670	59.670	8.718	1,452
2023-10-06	59.495	60.170	59.290	60.170	8.791	3,390
2023-10-05	58.730	59.200	58.730	59.170	8.645	34,560
2023-10-04	59.210	59.260	59.110	59.260	8.658	6,678
2023-10-03	61.020	61.020	60.630	60.630	8.858	9,336
2023-10-02	61.480	61.690	61.200	61.200	8.942	2,298
2023-09-29	60.250	60.250	60.250	60.250	8.803	0
2023-09-28	60.080	60.250	60.080	60.250	8.803	27,354
2023-09-27	60.850	60.944	60.600	60.600	8.854	1,560

← NewerPage 13 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.