BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	59.620	59.620	59.620	59.620	8.480	0
2022-04-11	59.620	59.620	59.620	59.620	8.480	0
2022-04-08	59.620	59.620	59.620	59.620	8.480	0
2022-04-07	59.620	59.620	59.620	59.620	8.480	0
2022-04-06	60.290	60.290	59.620	59.620	8.480	12,864
2022-04-05	54.750	54.750	54.750	54.750	7.787	0
2022-04-04	54.750	54.750	54.750	54.750	7.787	0
2022-04-01	54.750	54.750	54.750	54.750	7.787	0
2022-03-31	54.750	54.750	54.750	54.750	7.787	0
2022-03-30	54.750	54.750	54.750	54.750	7.787	0
2022-03-29	54.750	54.800	54.750	54.750	7.787	18,216
2022-03-28	53.100	53.100	53.100	53.100	7.553	0
2022-03-25	53.100	53.100	53.100	53.100	7.553	0
2022-03-24	53.100	53.100	53.100	53.100	7.553	0
2022-03-23	53.100	53.100	53.100	53.100	7.553	0
2022-03-22	53.100	53.100	53.100	53.100	7.553	0
2022-03-21	53.100	53.100	53.100	53.100	7.553	0
2022-03-18	53.100	53.100	53.100	53.100	7.553	0
2022-03-17	53.100	53.100	53.100	53.100	7.553	6,504
2022-03-16	43.080	43.080	43.080	43.080	6.127	0
2022-03-15	43.080	43.080	43.080	43.080	6.127	4,104
2022-03-14	43.520	43.520	43.520	43.520	6.190	9,300
2022-03-11	48.780	48.780	48.780	48.780	6.938	0
2022-03-10	48.780	48.780	48.780	48.780	6.938	0
2022-03-09	48.780	48.780	48.780	48.780	6.938	0
2022-03-08	48.780	48.780	48.780	48.780	6.938	3,948
2022-03-07	61.150	61.150	61.150	61.150	8.698	0
2022-03-04	61.150	61.150	61.150	61.150	8.698	0
2022-03-03	61.150	61.150	61.150	61.150	8.698	0
2022-03-02	61.150	61.150	61.150	61.150	8.698	0
2022-03-01	61.150	61.150	61.150	61.150	8.698	0
2022-02-28	61.150	61.150	61.150	61.150	8.698	30,000
2022-02-25	61.610	61.610	61.610	61.610	8.763	0
2022-02-24	61.610	61.610	61.610	61.610	8.763	0
2022-02-23	61.610	61.610	61.610	61.610	8.763	0
2022-02-22	61.610	61.610	61.610	61.610	8.763	0
2022-02-21	61.610	61.610	61.610	61.610	8.763	0
2022-02-18	61.610	61.610	61.610	61.610	8.763	0
2022-02-17	61.610	61.610	61.610	61.610	8.763	0
2022-02-16	61.610	61.610	61.610	61.610	8.763	0
2022-02-15	61.610	61.610	61.610	61.610	8.763	0
2022-02-14	61.610	61.610	61.610	61.610	8.763	0
2022-02-11	61.610	61.610	61.610	61.610	8.763	0
2022-02-10	61.610	61.610	61.610	61.610	8.763	6
2022-02-09	61.180	61.180	61.180	61.180	8.702	0
2022-02-08	61.180	61.180	61.180	61.180	8.702	0
2022-02-07	61.180	61.180	61.180	61.180	8.702	0
2022-02-04	60.860	61.180	60.860	61.180	8.702	21,474
2022-02-03	56.050	56.050	56.050	56.050	7.972	0
2022-02-02	56.050	56.050	56.050	56.050	7.972	0
2022-02-01	56.050	56.050	56.050	56.050	7.972	0
2022-01-31	56.050	56.050	56.050	56.050	7.972	0
2022-01-28	56.050	56.050	56.050	56.050	7.972	36,684
2022-01-27	63.350	63.350	63.350	63.350	9.011	0
2022-01-26	63.350	63.350	63.350	63.350	9.011	1,932
2022-01-25	67.965	67.965	67.965	67.965	9.667	0
2022-01-24	67.965	67.965	67.965	67.965	9.667	0
2022-01-21	67.965	67.965	67.965	67.965	9.667	0
2022-01-20	67.965	67.965	67.965	67.965	9.667	0
2022-01-19	67.965	67.965	67.965	67.965	9.667	0

← NewerPage 20 of 22 · 1,262 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.