BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	14.670	14.670	14.480	14.500	14.451	9,177
2025-08-18	14.550	14.590	14.510	14.540	14.491	9,546
2025-08-15	14.420	14.420	14.370	14.380	14.332	12,456
2025-08-14	14.460	14.460	14.300	14.330	14.282	19,737
2025-08-13	14.800	14.880	14.700	14.860	14.810	36,807
2025-08-12	14.120	14.300	14.090	14.290	14.242	21,603
2025-08-11	14.150	14.200	14.080	14.080	14.033	20,901
2025-08-08	14.170	14.200	14.130	14.200	14.152	10,277
2025-08-07	14.280	14.310	14.270	14.270	14.222	5,938
2025-08-06	14.140	14.150	14.060	14.060	14.013	7,269
2025-08-05	14.280	14.280	14.140	14.160	14.112	20,663
2025-08-04	14.570	14.570	14.460	14.550	14.501	28,441
2025-08-01	14.700	14.700	13.910	13.910	13.863	31,605
2025-07-31	14.830	14.830	14.640	14.640	14.591	39,803
2025-07-30	15.780	15.780	15.380	15.460	15.408	52,855
2025-07-29	97.500	97.660	96.830	96.900	16.096	7,260
2025-07-28	98.000	98.000	91.190	97.000	16.112	10,224
2025-07-25	98.610	98.830	98.540	98.700	16.395	9,690
2025-07-24	100.36	100.56	100.00	100.04	16.617	12,468
2025-07-23	102.30	102.30	101.07	101.09	16.792	11,790
2025-07-22	102.01	102.05	101.25	101.99	16.941	36,048
2025-07-21	97.940	97.990	97.270	97.610	16.214	24,528
2025-07-18	96.200	97.240	96.190	96.720	16.066	12,360
2025-07-17	94.210	95.400	94.210	95.110	15.798	10,050
2025-07-16	94.050	94.050	93.410	93.760	15.574	5,508
2025-07-15	94.880	94.880	93.990	94.860	15.757	9,678
2025-07-14	92.260	92.420	92.000	92.400	15.348	17,532
2025-07-11	91.900	91.900	91.400	91.690	15.230	19,896
2025-07-10	91.880	91.950	91.050	91.610	15.217	16,818
2025-07-09	93.270	93.270	92.450	92.500	15.365	4,284
2025-07-08	93.570	93.880	93.150	93.880	15.594	15,552
2025-07-07	93.470	93.640	92.590	92.660	15.391	30,756
2025-07-04	93.690	93.690	93.690	93.690	15.563	0
2025-07-03	93.990	94.130	93.560	93.690	15.563	4,974
2025-07-02	93.470	93.470	92.920	93.450	15.523	13,974
2025-07-01	93.800	94.690	93.800	94.060	15.624	7,278
2025-06-30	94.500	94.500	93.700	93.740	15.571	46,794
2025-06-27	95.000	95.050	94.440	94.500	15.697	25,998
2025-06-26	96.290	96.430	95.685	95.950	15.938	28,308
2025-06-25	99.600	99.600	98.800	98.800	16.411	18,066
2025-06-24	99.530	100.70	99.530	100.67	16.721	10,866
2025-06-23	96.370	96.570	95.910	96.130	15.968	26,178
2025-06-20	96.270	96.700	95.860	96.700	16.063	20,838
2025-06-19	97.470	97.470	97.470	97.470	16.190	0
2025-06-18	98.300	98.300	97.470	97.470	16.190	24,216
2025-06-17	99.740	99.740	98.560	98.560	16.371	26,556
2025-06-16	100.40	101.00	100.25	100.50	16.694	28,806
2025-06-13	101.10	101.81	100.55	101.55	16.868	22,968
2025-06-12	108.84	108.84	104.71	104.75	17.400	52,242
2025-06-11	107.50	109.71	107.50	109.57	18.200	20,652
2025-06-10	105.50	106.62	105.00	106.62	16.833	38,064
2025-06-09	101.80	101.87	100.00	101.45	16.017	18,708
2025-06-06	103.40	104.00	102.90	104.00	16.419	5,130
2025-06-05	105.26	106.09	104.91	105.51	16.658	20,628
2025-06-04	103.78	104.80	103.60	104.70	16.530	10,818
2025-06-03	103.00	103.01	102.47	102.90	16.246	7,398
2025-06-02	99.000	99.170	98.420	98.990	15.628	15,972
2025-05-30	100.00	100.20	98.610	98.610	15.569	27,048
2025-05-29	103.95	103.95	102.47	102.82	16.233	23,082
2025-05-28	103.61	103.61	102.30	102.40	16.167	42,624

← NewerPage 6 of 21 · 1,254 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.