BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	59.000	59.450	59.000	59.130	8.429	9,654
2023-03-31	53.200	53.200	53.200	53.200	7.583	0
2023-03-30	53.200	53.200	53.200	53.200	7.583	0
2023-03-29	53.200	53.200	53.200	53.200	7.583	0
2023-03-28	53.200	53.200	53.200	53.200	7.583	0
2023-03-27	53.200	53.200	53.200	53.200	7.583	0
2023-03-24	53.200	53.200	53.200	53.200	7.583	0
2023-03-23	53.200	53.200	53.200	53.200	7.583	846
2023-03-22	52.380	52.380	52.380	52.380	7.467	432
2023-03-21	51.420	51.690	51.200	51.600	7.355	61,368
2023-03-20	50.820	51.330	50.820	51.295	7.312	5,184
2023-03-17	49.980	49.980	49.980	49.980	7.124	0
2023-03-16	49.980	49.980	49.980	49.980	7.124	0
2023-03-15	49.900	49.980	49.850	49.980	7.124	1,338
2023-03-14	50.000	50.830	50.000	50.830	7.246	3,894
2023-03-13	49.860	50.250	49.860	50.250	7.163	702
2023-03-10	51.440	51.600	51.120	51.120	7.287	1,140
2023-03-09	55.740	55.740	54.890	54.890	7.824	1,494
2023-03-08	55.500	55.500	55.470	55.470	7.907	180
2023-03-07	56.100	56.170	56.100	56.170	8.007	4,110
2023-03-06	57.500	57.500	57.500	57.500	8.196	0
2023-03-03	57.500	57.500	57.500	57.500	8.196	3,780
2023-03-02	56.490	56.490	56.490	56.490	8.052	0
2023-03-01	56.490	56.490	56.490	56.490	8.052	666
2023-02-28	53.860	53.890	53.860	53.890	7.682	660
2023-02-27	55.000	55.000	54.420	54.560	7.777	6,222
2023-02-24	55.510	55.510	55.510	55.510	7.913	600
2023-02-23	61.900	61.900	61.900	61.900	8.824	0
2023-02-22	61.900	61.900	61.900	61.900	8.824	0
2023-02-21	61.900	61.900	61.900	61.900	8.824	0
2023-02-20	61.900	61.900	61.900	61.900	8.824	0
2023-02-17	61.900	61.900	61.900	61.900	8.824	0
2023-02-16	61.900	61.900	61.900	61.900	8.824	0
2023-02-15	61.900	61.900	61.900	61.900	8.824	0
2023-02-14	61.900	61.900	61.900	61.900	8.824	0
2023-02-13	61.900	61.900	61.900	61.900	8.824	0
2023-02-10	61.900	61.900	61.900	61.900	8.824	0
2023-02-09	61.900	61.900	61.900	61.900	8.824	0
2023-02-08	61.900	61.900	61.900	61.900	8.824	0
2023-02-07	61.900	61.900	61.900	61.900	8.824	0
2023-02-06	61.900	61.900	61.900	61.900	8.824	900
2023-02-03	65.350	65.350	65.350	65.350	9.315	84
2023-02-02	66.730	66.730	66.720	66.720	9.511	12,000
2023-02-01	62.790	62.790	62.790	62.790	8.950	0
2023-01-31	62.790	62.790	62.790	62.790	8.950	1,200
2023-01-30	63.500	63.800	63.500	63.800	9.094	3,114
2023-01-27	63.920	63.920	63.920	63.920	9.111	600
2023-01-26	61.640	61.640	61.640	61.640	8.786	738
2023-01-25	58.060	58.060	58.060	58.060	8.276	0
2023-01-24	58.060	58.060	58.060	58.060	8.276	0
2023-01-23	58.060	58.060	58.060	58.060	8.276	0
2023-01-20	58.210	58.210	58.060	58.060	8.276	1,620
2023-01-19	56.180	56.180	56.180	56.180	8.008	0
2023-01-18	56.190	56.190	56.180	56.180	8.008	1,200
2023-01-17	58.900	58.900	58.900	58.900	8.396	0
2023-01-16	58.900	58.900	58.900	58.900	8.396	0
2023-01-13	58.900	58.900	58.900	58.900	8.396	3,162
2023-01-12	58.450	58.450	58.300	58.300	8.310	7,140
2023-01-11	52.840	52.840	52.840	52.840	7.532	0
2023-01-10	52.760	52.840	52.760	52.840	7.532	4,806

← NewerPage 16 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.