BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	53.300	53.300	53.300	53.300	7.598	0
2022-10-04	53.300	53.320	53.300	53.300	7.598	4,800
2022-10-03	50.500	50.500	50.350	50.380	7.181	10,506
2022-09-30	54.700	54.700	54.700	54.700	7.797	0
2022-09-29	54.700	54.700	54.700	54.700	7.797	0
2022-09-28	54.700	54.700	54.700	54.700	7.797	0
2022-09-27	54.700	54.700	54.700	54.700	7.797	0
2022-09-26	54.700	54.700	54.700	54.700	7.797	0
2022-09-23	54.700	54.700	54.700	54.700	7.797	0
2022-09-22	54.700	54.700	54.700	54.700	7.797	0
2022-09-21	54.700	54.700	54.700	54.700	7.797	1,302
2022-09-20	55.120	55.120	55.120	55.120	7.857	0
2022-09-16	55.120	55.120	55.120	55.120	7.857	0
2022-09-15	55.120	55.120	55.120	55.120	7.857	1,170
2022-09-14	55.430	55.430	55.430	55.430	7.901	0
2022-09-13	55.430	55.430	55.430	55.430	7.901	0
2022-09-12	55.430	55.430	55.430	55.430	7.901	0
2022-09-09	55.430	55.430	55.430	55.430	7.901	0
2022-09-08	55.430	55.430	55.430	55.430	7.901	0
2022-09-07	55.430	55.430	55.430	55.430	7.901	0
2022-09-06	55.430	55.430	55.430	55.430	7.901	7,848
2022-09-05	61.760	61.760	61.760	61.760	8.804	0
2022-09-02	61.760	61.760	61.760	61.760	8.804	6
2022-09-01	61.760	61.760	61.760	61.760	8.804	0
2022-08-31	61.760	61.760	61.760	61.760	8.804	1,128
2022-08-30	63.700	63.700	63.700	63.700	9.080	1,800
2022-08-26	73.710	73.710	73.710	73.710	10.507	0
2022-08-25	73.710	73.710	73.710	73.710	10.507	0
2022-08-24	73.710	73.710	73.710	73.710	10.507	0
2022-08-23	73.710	73.710	73.710	73.710	10.507	0
2022-08-22	73.710	73.710	73.710	73.710	10.507	0
2022-08-19	73.710	73.710	73.710	73.710	10.507	0
2022-08-18	73.710	73.710	73.710	73.710	10.507	0
2022-08-17	73.710	73.710	73.710	73.710	10.507	0
2022-08-16	73.710	73.710	73.710	73.710	10.507	0
2022-08-15	73.710	73.710	73.710	73.710	10.507	0
2022-08-12	73.710	73.710	73.710	73.710	10.507	0
2022-08-11	73.710	73.710	73.710	73.710	10.507	0
2022-08-10	73.710	73.710	73.710	73.710	10.507	0
2022-08-09	73.710	73.710	73.710	73.710	10.507	0
2022-08-08	73.710	73.710	73.710	73.710	10.507	0
2022-08-05	73.710	73.710	73.710	73.710	10.507	0
2022-08-04	73.710	73.710	73.710	73.710	10.507	0
2022-08-03	73.710	73.710	73.710	73.710	10.507	46,176
2022-08-02	73.460	73.460	73.460	73.460	10.471	1,086
2022-08-01	74.117	74.117	74.117	74.117	10.565	0
2022-07-29	74.117	74.117	74.117	74.117	10.565	0
2022-07-28	74.117	74.117	74.117	74.117	10.565	90,000
2022-07-27	72.985	72.985	72.985	72.985	10.404	180,000
2022-07-26	79.690	79.690	79.690	79.690	11.359	0
2022-07-25	79.690	79.690	79.690	79.690	11.359	0
2022-07-22	79.690	79.690	79.690	79.690	11.359	480
2022-07-21	73.690	73.690	73.690	73.690	10.504	0
2022-07-20	73.690	73.690	73.690	73.690	10.504	480
2022-07-19	75.400	75.400	75.400	75.400	10.748	3,000
2022-07-18	75.400	75.400	75.400	75.400	10.748	0
2022-07-15	75.400	75.400	75.400	75.400	10.748	3,084
2022-07-14	73.990	74.060	73.990	74.060	10.557	3,708
2022-07-13	69.510	69.510	69.510	69.510	9.908	0
2022-07-12	69.800	69.800	69.510	69.510	9.908	7,476

← NewerPage 18 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.