BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.030	12.070	11.910	11.910	11.910	10,781
2026-07-29	12.000	12.000	11.650	11.880	11.880	25,595
2026-07-28	11.600	11.600	11.300	11.490	11.490	15,351
2026-07-27	11.460	11.460	11.150	11.270	11.270	7,731
2026-07-24	11.490	11.490	11.150	11.150	11.150	8,791
2026-07-23	11.350	11.350	11.050	11.050	11.050	9,717
2026-07-22	11.050	11.320	11.050	11.205	11.205	17,430
2026-07-21	11.540	11.540	11.310	11.452	11.452	8,155
2026-07-20	11.540	11.540	11.360	11.498	11.498	17,970
2026-07-17	11.430	11.430	11.150	11.290	11.290	17,298
2026-07-16	11.550	11.550	11.440	11.470	11.470	16,771
2026-07-15	11.200	11.200	10.960	11.100	11.100	16,214
2026-07-14	11.000	11.180	10.830	10.910	10.910	12,309
2026-07-13	10.870	10.870	10.520	10.570	10.570	21,026
2026-07-10	10.890	10.890	10.520	10.820	10.820	13,611
2026-07-09	10.700	10.700	10.440	10.510	10.510	8,084
2026-07-08	10.600	10.980	10.600	10.800	10.800	27,122
2026-07-07	10.750	10.750	10.480	10.590	10.590	18,576
2026-07-06	10.720	10.760	10.410	10.680	10.680	24,601
2026-07-03	10.050	10.050	10.050	10.050	10.050	0
2026-07-02	10.150	10.290	9.960	10.050	10.050	26,649
2026-07-01	9.300	9.950	9.250	9.920	9.920	36,711
2026-06-30	9.380	9.380	9.210	9.270	9.270	32,820
2026-06-29	9.500	9.500	9.260	9.320	9.320	30,627
2026-06-26	9.400	9.400	9.250	9.350	9.350	32,277
2026-06-25	9.610	9.820	9.590	9.650	9.650	18,667
2026-06-24	9.720	9.720	9.610	9.640	9.640	13,559
2026-06-23	9.590	9.930	9.590	9.660	9.660	149,371
2026-06-22	10.100	10.100	9.910	9.930	9.930	43,375
2026-06-19	10.260	10.260	10.260	10.260	10.260	0
2026-06-18	10.160	10.380	10.160	10.260	10.260	25,912
2026-06-17	10.630	10.630	10.290	10.500	10.500	17,891
2026-06-16	10.840	10.840	10.540	10.600	10.600	44,124
2026-06-15	11.040	11.050	10.780	10.900	10.900	28,280
2026-06-12	11.150	11.150	10.860	11.010	11.010	12,070
2026-06-11	10.970	11.030	10.670	10.960	10.923	29,435
2026-06-10	11.170	11.170	11.000	11.000	10.963	19,225
2026-06-09	11.390	11.390	11.080	11.130	11.093	20,015
2026-06-08	11.350	11.360	11.170	11.200	11.162	41,827
2026-06-05	11.450	11.600	11.300	11.310	11.272	44,956
2026-06-04	11.830	11.840	11.540	11.670	11.631	18,552
2026-06-03	12.030	12.030	11.720	11.760	11.720	24,969
2026-06-02	12.330	12.330	12.150	12.170	12.129	34,974
2026-06-01	11.690	11.740	11.540	11.720	11.681	26,947
2026-05-29	11.530	11.750	11.530	11.590	11.551	21,708
2026-05-28	11.640	11.640	11.460	11.470	11.431	25,027
2026-05-27	11.430	11.690	11.430	11.580	11.541	25,713
2026-05-26	12.070	12.070	11.780	11.820	11.780	33,227
2026-05-22	11.520	11.690	11.360	11.670	11.631	23,672
2026-05-21	11.670	11.700	11.420	11.520	11.481	28,643
2026-05-20	11.500	11.830	11.420	11.570	11.531	63,852
2026-05-19	12.100	12.100	11.920	11.960	11.920	25,040
2026-05-18	12.110	12.120	11.960	12.004	11.963	53,009
2026-05-15	12.600	12.600	12.190	12.200	12.159	34,153
2026-05-14	12.660	12.660	12.420	12.610	12.568	22,053
2026-05-13	12.550	12.940	12.500	12.880	12.837	24,261
2026-05-12	12.890	12.890	12.640	12.690	12.647	18,283
2026-05-11	13.100	13.100	12.840	12.950	12.906	22,135
2026-05-08	12.760	12.860	12.620	12.780	12.737	20,789
2026-05-07	12.970	13.070	12.710	12.990	12.946	18,460

← NewerPage 2 of 5 · 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.