BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	67.965	67.965	67.965	67.965	9.667	180,348
2022-01-17	67.965	67.965	67.965	67.965	9.667	358,224
2022-01-14	60.700	60.700	60.700	60.700	8.634	0
2022-01-13	60.700	60.700	60.700	60.700	8.634	0
2022-01-12	60.700	60.700	60.700	60.700	8.634	0
2022-01-11	60.700	60.700	60.700	60.700	8.634	0
2022-01-10	60.700	60.700	60.700	60.700	8.634	1,944
2022-01-07	63.149	63.149	63.149	63.149	8.982	1,920
2022-01-06	63.820	63.820	63.820	63.820	9.077	1,110
2022-01-05	69.212	69.212	69.212	69.212	9.844	0
2022-01-04	69.212	69.212	69.212	69.212	9.844	0
2021-12-31	69.212	69.212	69.212	69.212	9.844	0
2021-12-30	69.212	69.212	69.212	69.212	9.844	0
2021-12-29	69.212	69.212	69.212	69.212	9.844	0
2021-12-24	69.212	69.212	69.212	69.212	9.844	208,224
2021-12-23	68.320	68.320	68.320	68.320	9.717	258,282
2021-12-22	63.220	63.220	63.220	63.220	8.992	0
2021-12-21	63.220	63.220	63.220	63.220	8.992	0
2021-12-20	63.870	63.870	63.220	63.220	8.992	2,820
2021-12-13	73.960	73.960	73.960	73.960	10.520	0
2021-12-10	73.960	73.960	73.960	73.960	10.520	870
2021-12-09	74.695	74.695	74.695	74.695	10.624	77,874
2021-12-08	75.000	75.000	75.000	75.000	10.668	3,780
2021-12-07	75.430	75.430	75.430	75.430	10.729	1,080
2021-12-06	76.700	76.700	76.700	76.700	10.909	0
2021-12-03	76.700	76.700	76.700	76.700	10.909	0
2021-12-02	76.700	76.700	76.700	76.700	10.909	0
2021-12-01	76.700	76.700	76.700	76.700	10.909	0
2021-11-30	76.700	76.700	76.700	76.700	10.909	0
2021-11-29	76.700	76.700	76.700	76.700	10.909	0
2021-11-26	81.000	81.000	76.700	76.700	10.909	253,746
2021-11-25	77.250	77.250	77.250	77.250	10.988	0
2021-11-24	77.250	77.250	77.250	77.250	10.988	0
2021-11-23	77.250	77.250	77.250	77.250	10.988	0
2021-11-22	77.250	77.250	77.250	77.250	10.988	0
2021-11-19	77.250	77.250	77.250	77.250	10.988	0
2021-11-18	77.250	77.250	77.250	77.250	10.988	3,084
2021-11-17	77.100	77.100	77.100	77.100	10.966	0
2021-11-16	77.100	77.100	77.100	77.100	10.966	0
2021-11-15	77.100	77.100	77.100	77.100	10.966	0
2021-11-12	77.100	77.100	77.100	77.100	10.966	276
2021-11-11	77.040	77.040	77.040	77.040	10.958	0
2021-11-10	76.510	77.040	76.510	77.040	10.958	4,140
2021-11-09	79.420	79.420	79.420	79.420	11.296	2,226
2021-11-08	78.560	78.560	78.560	78.560	11.174	10,524
2021-11-05	78.780	78.780	78.780	78.780	11.205	10,650
2021-11-04	80.370	80.370	80.370	80.370	11.431	11,556
2021-11-03	76.420	76.420	75.210	75.210	10.697	243,000
2021-11-02	76.260	76.260	76.110	76.110	10.825	14,238
2021-11-01	72.860	72.860	72.860	72.860	10.363	0
2021-10-29	72.360	73.010	72.360	72.860	10.363	26,424
2021-10-28	74.700	74.700	73.340	74.210	10.555	73,608
2021-10-27	79.420	79.420	79.420	79.420	11.296	0
2021-10-26	80.180	80.180	79.420	79.420	11.296	154,422
2021-10-25	80.150	80.150	80.150	80.150	11.400	8,166
2021-10-22	71.810	71.810	71.810	71.810	10.214	0
2021-10-21	71.810	71.810	71.810	71.810	10.214	1,596
2021-10-20	72.600	72.600	72.600	72.600	10.326	0
2021-10-19	71.620	72.600	71.620	72.600	10.326	214,356
2021-10-18	69.930	69.930	69.930	69.930	9.946	0

← NewerPage 21 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.