BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	12.860	12.900	12.780	12.790	12.747	2,722
2025-11-11	13.000	13.040	13.000	13.020	12.976	7,137
2025-11-10	13.120	13.120	12.970	13.050	13.006	10,426
2025-11-07	12.430	12.460	12.400	12.420	12.378	7,651
2025-11-06	12.530	12.540	12.390	12.460	12.418	27,465
2025-11-05	12.200	12.300	12.200	12.300	12.259	87,228
2025-11-04	12.350	12.410	12.320	12.330	12.289	28,528
2025-11-03	12.730	12.780	12.560	12.600	12.558	14,235
2025-10-31	12.840	12.910	12.800	12.910	12.867	11,683
2025-10-30	13.220	13.220	12.900	12.970	12.926	23,657
2025-10-29	13.600	13.600	13.480	13.500	13.455	3,602
2025-10-28	13.530	13.590	13.460	13.550	13.504	13,060
2025-10-27	13.400	13.600	13.400	13.580	13.534	11,469
2025-10-24	13.430	13.430	13.390	13.400	13.355	4,682
2025-10-23	13.320	13.460	13.220	13.450	13.405	13,149
2025-10-22	13.210	13.270	13.130	13.150	13.106	3,811
2025-10-21	13.400	13.440	13.260	13.300	13.255	10,116
2025-10-20	13.500	13.650	13.450	13.650	13.604	11,645
2025-10-17	13.420	13.600	13.420	13.510	13.465	10,502
2025-10-16	13.780	13.900	13.780	13.780	13.734	1,924
2025-10-15	13.870	13.900	13.730	13.830	13.784	9,738
2025-10-14	13.500	13.500	13.330	13.490	13.445	11,667
2025-10-13	13.570	13.670	13.540	13.560	13.514	34,707
2025-10-10	13.880	13.950	13.150	13.230	13.186	77,055
2025-10-09	14.100	14.100	13.930	13.940	13.893	19,623
2025-10-08	14.040	14.050	13.980	14.050	14.003	6,337
2025-10-07	13.940	13.990	13.830	13.830	13.784	39,390
2025-10-06	13.870	13.970	13.860	13.940	13.893	14,720
2025-10-03	14.100	14.110	13.970	13.970	13.923	14,725
2025-10-02	14.520	14.560	14.440	14.440	14.391	16,241
2025-10-01	14.080	14.160	14.080	14.130	14.083	12,270
2025-09-30	14.100	14.150	14.040	14.040	13.993	16,017
2025-09-29	13.930	13.960	13.880	13.880	13.833	15,418
2025-09-26	13.600	13.670	13.600	13.660	13.614	5,852
2025-09-25	13.810	13.820	13.730	13.750	13.704	12,763
2025-09-24	13.500	13.510	13.450	13.460	13.415	13,813
2025-09-23	13.670	13.680	13.560	13.580	13.534	33,638
2025-09-22	14.160	14.160	13.950	13.970	13.923	45,317
2025-09-19	14.590	14.610	14.530	14.560	14.511	17,309
2025-09-18	14.490	14.530	14.410	14.490	14.441	14,078
2025-09-17	14.550	14.560	14.420	14.440	14.391	9,476
2025-09-16	14.060	14.190	14.050	14.180	14.132	22,294
2025-09-15	13.890	13.930	13.850	13.900	13.853	18,089
2025-09-12	13.410	13.410	13.330	13.330	13.285	17,070
2025-09-11	13.470	13.640	13.470	13.630	13.584	15,360
2025-09-10	13.460	13.500	13.400	13.440	13.395	136,644
2025-09-09	13.530	13.600	13.520	13.560	13.514	3,105
2025-09-08	13.510	13.520	13.430	13.480	13.435	21,260
2025-09-05	13.500	13.530	13.380	13.420	13.375	15,117
2025-09-04	13.370	13.380	13.240	13.260	13.215	72,774
2025-09-03	13.890	13.890	13.810	13.830	13.784	115,550
2025-09-02	13.880	13.990	13.790	13.970	13.923	189,832
2025-09-01	13.690	13.690	13.690	13.690	13.644	0
2025-08-29	14.520	14.520	13.300	13.690	13.644	88,518
2025-08-28	14.440	14.550	14.410	14.550	14.501	21,093
2025-08-27	14.800	14.830	14.650	14.720	14.671	13,842
2025-08-26	15.140	15.190	15.080	15.110	15.059	29,309
2025-08-22	14.600	14.880	14.600	14.880	14.830	14,373
2025-08-21	14.300	14.310	14.233	14.290	14.242	14,789
2025-08-20	14.480	14.480	14.350	14.410	14.362	5,077

← NewerPage 5 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.