BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	12.940	12.940	12.640	12.750	12.707	32,915
2026-05-05	13.000	13.200	12.820	12.930	12.887	18,432
2026-05-04	13.020	13.400	13.020	13.100	13.056	19,956
2026-05-01	13.470	13.480	13.160	13.370	13.325	9,861
2026-04-30	13.380	13.380	13.000	13.250	13.205	22,986
2026-04-29	13.690	13.940	13.550	13.570	13.524	19,146
2026-04-28	13.370	13.440	12.960	13.240	13.195	27,092
2026-04-27	13.650	13.750	13.370	13.520	13.475	21,930
2026-04-24	13.070	13.080	12.780	12.860	12.817	37,467
2026-04-23	13.080	13.360	13.080	13.180	13.136	24,697
2026-04-22	13.800	13.800	13.580	13.650	13.604	21,017
2026-04-21	14.060	14.080	13.780	13.840	13.793	24,616
2026-04-20	14.180	14.180	13.910	14.090	14.043	23,569
2026-04-17	14.090	14.450	14.090	14.320	14.272	34,002
2026-04-16	14.460	14.460	14.240	14.340	14.292	30,370
2026-04-15	13.870	13.870	13.540	13.830	13.784	17,785
2026-04-14	14.210	14.210	13.830	14.100	14.053	25,409
2026-04-13	13.870	14.060	13.870	13.990	13.943	73,385
2026-04-10	13.550	13.550	13.280	13.420	13.375	13,328
2026-04-09	13.150	13.150	12.830	13.050	13.006	29,806
2026-04-08	13.700	13.700	13.260	13.540	13.494	73,063
2026-04-07	13.350	13.350	12.960	13.090	13.046	14,722
2026-04-02	13.370	13.450	13.090	13.290	13.245	25,424
2026-04-01	13.490	13.550	13.200	13.330	13.285	11,799
2026-03-31	13.360	13.590	13.200	13.550	13.504	28,264
2026-03-30	13.450	13.450	13.220	13.230	13.186	39,384
2026-03-27	13.260	13.440	12.370	12.430	12.388	54,340
2026-03-26	13.250	13.250	12.900	13.160	13.116	11,322
2026-03-25	13.640	13.640	13.500	13.540	13.494	17,737
2026-03-24	13.450	13.600	13.420	13.580	13.534	28,010
2026-03-23	13.410	13.440	12.950	13.360	13.315	33,268
2026-03-20	13.000	13.300	12.910	12.940	12.897	17,134
2026-03-19	13.280	13.280	12.860	13.080	13.036	11,285
2026-03-18	13.140	13.140	12.820	12.830	12.787	27,314
2026-03-17	13.450	13.450	13.240	13.300	13.255	31,895
2026-03-16	13.420	13.420	13.120	13.290	13.245	72,312
2026-03-13	12.420	12.480	12.250	12.280	12.239	7,752
2026-03-12	12.430	12.480	12.320	12.350	12.308	7,983
2026-03-11	12.390	12.490	12.360	12.400	12.358	6,887
2026-03-10	12.490	12.490	12.210	12.290	12.249	21,801
2026-03-09	12.600	12.600	12.280	12.450	12.408	79,104
2026-03-06	11.810	11.890	11.700	11.870	11.830	23,682
2026-03-05	12.100	12.270	11.700	11.780	11.740	21,956
2026-03-04	12.200	12.290	12.110	12.290	12.249	21,054
2026-03-03	12.400	12.400	11.880	12.080	12.039	32,306
2026-03-02	12.550	12.660	12.410	12.620	12.578	44,637
2026-02-27	12.130	12.130	11.990	12.030	11.990	21,838
2026-02-26	12.150	12.400	11.990	12.080	12.039	46,203
2026-02-25	12.730	12.730	12.510	12.620	12.578	20,657
2026-02-24	12.780	12.780	12.610	12.760	12.717	15,766
2026-02-23	12.570	12.800	12.570	12.600	12.558	18,548
2026-02-20	12.120	12.430	12.120	12.430	12.388	9,142
2026-02-19	12.520	12.520	12.300	12.440	12.398	10,015
2026-02-18	12.400	12.540	12.350	12.520	12.478	11,631
2026-02-17	12.340	12.500	12.260	12.450	12.408	12,591
2026-02-16	12.310	12.310	12.310	12.310	12.269	0
2026-02-13	12.590	12.590	12.030	12.310	12.269	5,242
2026-02-12	12.660	12.660	12.320	12.370	12.328	19,029
2026-02-11	12.700	12.700	12.330	12.630	12.588	23,591
2026-02-10	12.330	12.330	12.140	12.270	12.229	8,323

← NewerPage 3 of 22 · 1,261 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.