BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	63.300	63.300	63.300	63.300	9.249	0
2023-09-25	63.300	63.300	63.300	63.300	9.249	618
2023-09-22	63.440	63.440	63.080	63.080	9.216	14,214
2023-09-21	60.920	60.920	60.800	60.800	8.883	372
2023-09-20	62.750	62.780	62.750	62.760	9.170	960
2023-09-19	62.690	62.690	62.300	62.330	9.107	9,000
2023-09-18	62.930	62.940	62.930	62.940	9.196	336
2023-09-15	62.610	62.830	62.610	62.720	9.164	2,340
2023-09-14	62.650	62.670	62.560	62.670	9.157	2,352
2023-09-13	63.650	63.650	63.420	63.420	9.266	1,548
2023-09-12	64.820	65.000	64.770	64.770	9.463	6,000
2023-09-11	63.230	63.230	63.206	63.230	9.238	30,126
2023-09-08	62.220	62.220	62.220	62.220	9.091	0
2023-09-07	62.790	62.790	62.220	62.220	9.091	1,686
2023-09-06	63.980	63.980	63.980	63.980	9.348	294
2023-09-05	64.160	64.160	63.360	63.480	9.275	13,974
2023-09-04	64.740	64.740	64.740	64.740	9.459	0
2023-09-01	64.740	64.740	64.740	64.740	9.459	3,054
2023-08-31	63.180	63.310	62.700	63.000	9.205	294,360
2023-08-30	62.780	63.000	62.780	62.950	9.197	3,798
2023-08-29	61.300	61.660	60.920	61.390	8.970	19,956
2023-08-25	57.290	57.300	57.211	57.300	8.372	408
2023-08-24	57.700	57.700	57.000	57.000	8.328	1,440
2023-08-23	55.600	56.500	55.600	56.500	8.255	1,710
2023-08-22	55.790	55.800	55.550	55.550	8.116	7,782
2023-08-21	55.910	56.220	55.910	56.050	8.189	20,310
2023-08-18	57.250	57.250	56.250	56.360	8.235	18,210
2023-08-17	59.590	59.590	59.110	59.110	8.636	6,144
2023-08-16	60.610	60.610	57.880	57.880	8.457	253,242
2023-08-15	60.610	60.610	59.030	59.140	8.641	256,506
2023-08-14	60.130	60.660	59.910	60.660	8.863	2,874
2023-08-11	64.150	64.150	63.860	63.860	9.330	2,430
2023-08-10	66.430	66.900	66.160	66.160	9.666	7,836
2023-08-09	65.450	65.450	65.410	65.410	9.557	2,280
2023-08-08	65.620	65.620	65.550	65.550	9.577	5,400
2023-08-07	68.950	68.950	68.360	68.360	9.988	6,708
2023-08-04	68.660	68.660	68.260	68.450	10.001	40,476
2023-08-03	69.890	69.890	69.890	69.890	10.211	1,404
2023-08-02	69.080	69.310	68.860	68.870	10.062	10,986
2023-08-01	70.450	70.450	70.300	70.300	10.271	1,296
2023-07-31	70.520	70.940	70.520	70.890	10.358	23,526
2023-07-28	69.910	70.230	69.910	70.230	10.261	1,134
2023-07-27	67.810	67.810	67.390	67.390	9.846	2,208
2023-07-26	67.670	69.180	67.654	68.930	10.071	4,170
2023-07-25	67.690	67.690	67.690	67.690	9.890	3,600
2023-07-24	67.050	68.550	67.043	68.550	10.016	1,014
2023-07-21	68.070	68.070	67.940	67.940	9.926	2,520
2023-07-20	68.120	68.120	68.113	68.113	9.952	4,200
2023-07-19	67.690	67.690	67.690	67.690	9.890	0
2023-07-18	67.460	67.690	67.460	67.690	9.890	510
2023-07-17	67.530	68.440	67.530	68.200	9.965	996
2023-07-14	69.000	69.170	68.780	68.900	10.067	930
2023-07-13	68.000	68.000	67.980	67.980	9.932	6,720
2023-07-12	67.350	67.350	67.020	67.020	9.792	1,260
2023-07-11	67.350	67.350	67.350	67.350	9.840	120
2023-07-10	65.900	66.400	65.795	66.400	9.702	1,920
2023-07-07	65.780	66.580	65.780	66.580	9.728	2,232
2023-07-06	66.400	66.400	66.270	66.400	9.702	2,502
2023-07-05	66.450	67.390	66.450	67.340	9.839	1,200
2023-07-04	66.810	66.810	66.810	66.810	9.761	0

← NewerPage 14 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.