BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	69.800	69.800	69.510	69.510	9.908	7,476
2022-07-11	84.350	84.350	84.350	84.350	12.024	0
2022-07-08	84.350	84.350	84.350	84.350	12.024	0
2022-07-07	83.940	84.350	83.940	84.350	12.024	5,796
2022-07-06	80.250	80.250	80.250	80.250	11.439	12,348
2022-07-05	80.180	80.180	80.180	80.180	11.429	0
2022-07-04	80.180	80.180	80.180	80.180	11.429	0
2022-07-01	80.180	80.180	80.180	80.180	11.429	600
2022-06-30	74.480	74.480	74.480	74.480	10.617	0
2022-06-29	74.480	74.480	74.480	74.480	10.617	0
2022-06-28	74.480	74.480	74.480	74.480	10.617	0
2022-06-27	74.480	74.480	74.480	74.480	10.617	0
2022-06-24	74.480	74.480	74.480	74.480	10.617	0
2022-06-23	74.480	74.480	74.480	74.480	10.617	0
2022-06-22	74.480	74.480	74.480	74.480	10.617	0
2022-06-21	74.480	74.480	74.480	74.480	10.617	0
2022-06-20	74.480	74.480	74.480	74.480	10.617	0
2022-06-17	74.480	74.480	74.480	74.480	10.617	0
2022-06-16	74.480	74.480	74.480	74.480	10.617	0
2022-06-15	74.530	74.530	74.480	74.480	10.617	1,140
2022-06-14	77.550	77.550	77.550	77.550	11.054	600
2022-06-13	68.500	68.500	68.500	68.500	9.764	0
2022-06-10	68.500	68.500	68.500	68.500	9.764	0
2022-06-09	68.500	68.500	68.500	68.500	9.743	0
2022-06-08	68.500	68.500	68.500	68.500	9.743	0
2022-06-07	68.500	68.500	68.500	68.500	9.743	0
2022-06-06	68.500	68.500	68.500	68.500	9.743	0
2022-06-01	68.500	68.500	68.500	68.500	9.743	0
2022-05-31	68.500	68.500	68.500	68.500	9.743	0
2022-05-30	68.500	68.500	68.500	68.500	9.743	0
2022-05-27	68.500	68.500	68.500	68.500	9.743	0
2022-05-26	68.500	68.500	68.500	68.500	9.743	0
2022-05-25	68.500	68.500	68.500	68.500	9.743	0
2022-05-24	68.500	68.500	68.500	68.500	9.743	0
2022-05-23	68.500	68.500	68.500	68.500	9.743	54
2022-05-20	65.580	65.580	65.460	65.460	9.311	4,200
2022-05-19	61.010	61.010	61.010	61.010	8.678	0
2022-05-18	61.010	61.010	61.010	61.010	8.678	0
2022-05-17	64.400	64.400	61.010	61.010	8.678	96,570
2022-05-16	60.730	60.730	60.730	60.730	8.638	0
2022-05-13	60.730	60.730	60.730	60.730	8.638	3,000
2022-05-12	54.640	54.640	54.640	54.640	7.772	0
2022-05-11	54.640	54.640	54.640	54.640	7.772	0
2022-05-10	54.640	54.640	54.640	54.640	7.772	0
2022-05-09	54.640	54.640	54.640	54.640	7.772	3,492
2022-05-06	58.000	58.000	58.000	58.000	8.250	0
2022-05-05	58.000	58.000	58.000	58.000	8.250	0
2022-05-04	58.000	58.000	58.000	58.000	8.250	0
2022-05-03	58.000	58.000	58.000	58.000	8.250	42,000
2022-04-29	57.570	57.570	57.570	57.570	8.188	600
2022-04-28	58.270	58.270	58.270	58.270	8.288	0
2022-04-27	58.270	58.270	58.270	58.270	8.288	0
2022-04-26	58.270	58.270	58.270	58.270	8.288	0
2022-04-25	58.270	58.270	58.270	58.270	8.288	0
2022-04-22	58.270	58.270	58.270	58.270	8.288	0
2022-04-21	58.220	58.270	58.210	58.270	8.288	3,618
2022-04-20	58.500	58.500	58.500	58.500	8.321	0
2022-04-19	58.500	58.500	58.500	58.500	8.321	0
2022-04-14	58.500	58.500	58.500	58.500	8.321	0
2022-04-13	58.500	58.500	58.500	58.500	8.321	3,120

← NewerPage 19 of 21 · 1,255 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.