BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	12.070	12.070	11.870	12.030	11.990	9,923
2026-02-06	11.550	12.040	11.550	12.030	11.990	28,047
2026-02-05	11.650	11.650	11.400	11.530	11.491	14,987
2026-02-04	11.520	11.520	11.200	11.230	11.192	22,718
2026-02-03	11.600	11.680	11.240	11.280	11.242	28,119
2026-02-02	11.720	12.100	11.500	11.550	11.511	58,426
2026-01-30	12.630	12.630	12.300	12.400	12.358	20,184
2026-01-29	12.920	13.150	12.710	12.910	12.867	25,513
2026-01-28	13.290	13.290	12.850	13.010	12.966	27,917
2026-01-27	12.630	12.650	12.557	12.620	12.578	6,499
2026-01-26	12.700	12.730	12.517	12.650	12.607	30,448
2026-01-23	12.880	12.880	12.670	12.760	12.717	9,954
2026-01-22	12.860	12.880	12.840	12.870	12.827	11,538
2026-01-21	12.690	12.750	12.650	12.670	12.627	3,192
2026-01-20	12.410	12.440	12.380	12.390	12.348	11,718
2026-01-19	12.640	12.640	12.640	12.640	12.598	0
2026-01-16	12.850	12.850	12.560	12.640	12.598	680
2026-01-15	12.650	12.950	12.600	12.870	12.827	11,726
2026-01-14	12.360	12.440	12.360	12.400	12.358	18,449
2026-01-13	12.500	12.500	12.390	12.410	12.368	10,639
2026-01-12	12.260	12.430	12.260	12.420	12.378	15,301
2026-01-09	12.150	12.160	12.110	12.140	12.099	7,302
2026-01-08	12.100	12.170	12.100	12.160	12.119	2,234
2026-01-07	12.340	12.340	12.150	12.150	12.109	1,213
2026-01-06	12.750	12.750	12.690	12.690	12.647	5,287
2026-01-05	12.460	12.460	12.280	12.410	12.368	13,539
2026-01-02	12.690	12.750	12.650	12.740	12.697	33,463
2025-12-31	12.290	12.290	12.110	12.150	12.109	11,500
2025-12-30	12.490	12.550	12.490	12.520	12.478	14,710
2025-12-29	12.530	12.530	12.410	12.450	12.408	6,131
2025-12-24	11.960	12.000	11.960	11.990	11.950	8,939
2025-12-23	11.910	11.920	11.860	11.900	11.860	7,059
2025-12-22	12.000	12.060	11.970	12.010	11.970	162,405
2025-12-19	11.990	12.030	11.990	12.010	11.970	7,402
2025-12-18	12.050	12.100	12.040	12.060	12.019	5,251
2025-12-17	12.200	12.220	12.010	12.010	11.970	25,557
2025-12-16	12.110	12.140	12.060	12.080	12.039	17,115
2025-12-15	12.330	12.330	12.240	12.252	12.211	19,941
2025-12-12	12.570	12.570	12.360	12.360	12.318	4,460
2025-12-11	12.540	12.560	12.460	12.560	12.518	12,891
2025-12-10	12.540	12.540	12.420	12.490	12.448	10,538
2025-12-09	12.520	12.530	12.480	12.480	12.438	3,471
2025-12-08	12.700	12.730	12.650	12.730	12.687	2,147
2025-12-05	12.660	12.710	12.520	12.520	12.478	9,391
2025-12-04	12.540	12.570	12.540	12.570	12.528	7,634
2025-12-03	12.550	12.590	12.530	12.550	12.508	18,869
2025-12-02	12.760	12.770	12.680	12.680	12.637	6,400
2025-12-01	12.500	12.600	12.500	12.590	12.548	2,206
2025-11-28	12.400	12.570	12.390	12.510	12.468	9,201
2025-11-27	12.320	12.320	12.320	12.320	12.279	0
2025-11-26	12.600	12.650	12.320	12.320	12.279	1,211
2025-11-25	12.290	12.320	12.240	12.280	12.239	16,584
2025-11-24	12.170	12.220	12.120	12.220	12.179	5,736
2025-11-21	11.850	11.980	11.840	11.950	11.910	24,926
2025-11-20	12.220	12.260	11.980	11.980	11.940	10,757
2025-11-19	12.290	12.330	12.200	12.200	12.159	6,842
2025-11-18	12.410	12.440	12.360	12.410	12.368	25,865
2025-11-17	12.840	12.890	12.690	12.690	12.647	26,663
2025-11-14	12.680	12.950	12.670	12.900	12.857	6,037
2025-11-13	13.140	13.150	12.950	12.950	12.906	3,729

← NewerPage 4 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.