BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	51.790	51.790	51.790	51.790	7.382	0
2023-01-06	51.790	51.790	51.790	51.790	7.382	0
2023-01-05	51.790	51.790	51.790	51.790	7.382	0
2023-01-04	51.790	51.790	51.790	51.790	7.382	0
2023-01-03	51.790	51.790	51.790	51.790	7.382	2,220
2022-12-30	51.020	51.020	51.020	51.020	7.273	0
2022-12-29	51.020	51.020	51.020	51.020	7.273	0
2022-12-28	51.020	51.020	51.020	51.020	7.273	0
2022-12-23	51.020	51.020	51.020	51.020	7.273	0
2022-12-22	51.020	51.020	51.020	51.020	7.273	0
2022-12-21	51.310	51.310	50.070	51.020	7.273	161,310
2022-12-13	50.350	50.350	50.350	50.350	7.177	0
2022-12-12	50.350	50.350	50.350	50.350	7.177	0
2022-12-09	50.350	50.350	50.350	50.350	7.177	0
2022-12-08	50.350	50.350	50.350	50.350	7.177	0
2022-12-07	50.350	50.350	50.350	50.350	7.177	0
2022-12-06	50.350	50.350	50.350	50.350	7.177	0
2022-12-05	50.350	50.350	50.350	50.350	7.177	0
2022-12-02	50.350	50.350	50.350	50.350	7.177	0
2022-12-01	50.350	50.350	50.350	50.350	7.177	0
2022-11-30	50.200	50.480	50.130	50.350	7.177	16,218
2022-11-29	49.320	49.320	49.320	49.320	7.030	0
2022-11-28	49.320	49.320	49.320	49.320	7.030	0
2022-11-25	49.320	49.320	49.320	49.320	7.030	0
2022-11-24	49.320	49.320	49.320	49.320	7.030	0
2022-11-23	49.320	49.320	49.320	49.320	7.030	0
2022-11-22	49.320	49.320	49.320	49.320	7.030	0
2022-11-21	49.320	49.320	49.320	49.320	7.030	0
2022-11-18	49.320	49.320	49.320	49.320	7.030	1,500
2022-11-17	49.580	49.580	49.580	49.580	7.067	0
2022-11-16	49.580	49.580	49.580	49.580	7.067	0
2022-11-15	49.580	49.580	49.580	49.580	7.067	882
2022-11-14	49.320	49.320	49.320	49.320	7.030	1,500
2022-11-11	47.810	47.810	47.810	47.810	6.815	0
2022-11-10	47.550	47.810	47.530	47.810	6.815	5,400
2022-11-09	50.400	50.400	50.400	50.400	7.184	0
2022-11-08	50.400	50.400	50.400	50.400	7.184	0
2022-11-07	50.400	50.400	50.400	50.400	7.184	6
2022-11-04	46.680	46.680	46.640	46.640	6.648	6,888
2022-11-03	46.640	46.640	46.640	46.640	6.648	0
2022-11-02	46.640	46.640	46.640	46.640	6.648	0
2022-11-01	46.680	46.680	46.640	46.640	6.648	6,888
2022-10-31	43.000	43.000	43.000	43.000	6.129	0
2022-10-28	43.080	43.080	43.000	43.000	6.129	9,048
2022-10-27	46.470	46.470	46.470	46.470	6.624	0
2022-10-26	46.470	46.470	46.470	46.470	6.624	0
2022-10-25	46.470	46.470	46.470	46.470	6.624	2,844
2022-10-24	47.500	47.500	47.500	47.500	6.771	0
2022-10-21	47.500	47.500	47.500	47.500	6.771	0
2022-10-20	47.500	47.500	47.500	47.500	6.771	0
2022-10-19	47.500	47.500	47.500	47.500	6.771	0
2022-10-18	47.500	47.500	47.500	47.500	6.771	0
2022-10-17	47.500	47.500	47.500	47.500	6.771	0
2022-10-14	47.500	47.500	47.500	47.500	6.771	0
2022-10-13	47.500	47.500	47.500	47.500	6.771	0
2022-10-12	47.500	47.500	47.500	47.500	6.771	0
2022-10-11	47.500	47.500	47.500	47.500	6.771	600
2022-10-10	52.280	52.280	52.280	52.280	7.452	0
2022-10-07	52.280	52.280	52.280	52.280	7.452	0
2022-10-06	52.280	52.280	52.280	52.280	7.452	3,600

← NewerPage 17 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.