BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	66.810	66.810	66.810	66.810	9.761	1,020
2023-06-30	63.890	64.410	63.890	64.410	9.411	690
2023-06-29	62.770	62.770	62.650	62.650	9.154	750
2023-06-28	63.910	64.300	63.910	64.300	9.395	114
2023-06-27	64.570	64.570	64.570	64.570	9.434	18,000
2023-06-26	65.040	65.040	64.680	64.680	9.450	1,200
2023-06-23	65.000	65.000	64.653	64.850	9.475	9,180
2023-06-22	66.550	66.550	66.550	66.550	9.723	1,272
2023-06-21	67.000	67.000	67.000	67.000	9.789	1,110
2023-06-20	67.000	67.000	66.400	66.400	9.702	19,134
2023-06-19	68.170	68.170	68.170	68.170	9.960	0
2023-06-16	68.420	68.420	68.170	68.170	9.960	2,082
2023-06-15	68.340	69.210	68.320	69.210	10.112	3,804
2023-06-14	66.520	66.520	66.520	66.520	9.719	234
2023-06-13	65.200	66.000	65.200	66.000	9.643	600
2023-06-12	65.010	65.650	65.010	65.490	9.569	1,656
2023-06-09	64.550	64.550	64.550	64.550	9.201	3,750
2023-06-08	63.850	63.850	63.660	63.660	9.074	1,572
2023-06-07	64.350	64.350	64.310	64.310	9.167	13,218
2023-06-06	64.300	65.120	64.300	64.890	9.250	2,562
2023-06-05	63.530	63.530	63.280	63.280	9.020	1,218
2023-06-02	63.040	63.820	63.040	63.480	9.049	9,168
2023-06-01	60.330	60.330	60.330	60.330	8.600	38,400
2023-05-31	59.820	59.820	59.820	59.820	8.527	1,980
2023-05-30	60.600	60.600	59.210	59.210	8.440	3,120
2023-05-26	59.100	59.100	59.100	59.100	8.424	0
2023-05-25	59.500	59.500	59.050	59.100	8.424	2,106
2023-05-24	63.190	63.190	62.400	62.400	8.895	642
2023-05-23	64.000	64.000	64.000	64.000	9.123	300
2023-05-22	64.230	64.700	64.230	64.700	9.223	7,752
2023-05-19	61.350	61.350	61.350	61.350	8.745	0
2023-05-18	61.350	61.350	61.350	61.350	8.745	726
2023-05-17	61.540	61.540	61.540	61.540	8.772	216
2023-05-16	62.730	62.730	62.730	62.730	8.942	0
2023-05-15	62.700	62.730	62.636	62.730	8.942	906
2023-05-12	62.960	62.960	62.960	62.960	8.975	0
2023-05-11	62.960	62.960	62.960	62.960	8.975	600
2023-05-10	62.440	62.540	62.271	62.271	8.876	3,594
2023-05-09	60.580	60.650	60.580	60.650	8.645	1,284
2023-05-05	58.260	58.260	58.260	58.260	8.305	0
2023-05-04	58.260	58.260	58.260	58.260	8.305	0
2023-05-03	58.260	58.260	58.260	58.260	8.305	0
2023-05-02	58.760	58.760	58.260	58.260	8.305	3,630
2023-04-28	60.620	60.620	60.620	60.620	8.641	810
2023-04-27	60.980	61.850	60.980	61.850	8.816	5,688
2023-04-26	59.010	59.090	59.010	59.090	8.423	3,678
2023-04-25	56.400	56.400	56.400	56.400	8.040	1,980
2023-04-24	58.260	58.260	58.070	58.070	8.278	9,006
2023-04-21	58.110	58.110	58.110	58.110	8.283	0
2023-04-20	58.110	58.110	58.110	58.110	8.283	1,650
2023-04-19	58.450	59.080	58.450	59.080	8.422	126
2023-04-18	59.050	59.050	58.360	58.440	8.330	2,340
2023-04-17	58.830	58.830	58.830	58.830	8.386	90
2023-04-14	56.840	56.840	56.840	56.840	8.102	0
2023-04-13	56.660	56.840	56.660	56.840	8.102	726
2023-04-12	57.000	57.000	55.520	55.670	7.935	4,806
2023-04-11	58.290	58.290	57.970	57.970	8.263	1,632
2023-04-06	57.660	57.800	57.660	57.800	8.239	6,174
2023-04-05	57.050	57.050	57.050	57.050	8.132	1,200
2023-04-04	58.060	58.060	58.060	58.060	8.276	2,532

← NewerPage 15 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.