BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	107.19	107.50	106.62	107.28	16.937	62,868
2025-05-23	117.98	119.00	117.85	118.81	18.758	24,090
2025-05-22	118.00	118.00	116.84	117.85	18.606	10,458
2025-05-21	118.94	120.20	117.61	119.54	18.873	31,608
2025-05-20	113.74	114.40	113.74	114.40	18.061	10,254
2025-05-19	111.30	111.56	110.54	111.29	17.570	10,350
2025-05-16	111.21	111.97	111.21	111.88	17.664	15,480
2025-05-15	108.00	108.00	106.20	107.20	16.925	4,998
2025-05-14	105.87	107.35	105.87	107.07	16.904	23,208
2025-05-13	102.04	103.23	102.04	102.95	16.254	3,510
2025-05-12	105.53	106.20	105.53	106.10	16.751	14,628
2025-05-09	99.970	99.970	99.610	99.781	15.753	7,740
2025-05-08	100.19	100.19	99.080	99.990	15.786	4,254
2025-05-07	99.840	99.900	98.620	98.620	15.570	118,908
2025-05-06	100.19	100.96	99.890	100.55	15.875	8,316
2025-05-02	99.010	99.320	98.920	99.320	15.681	8,928
2025-05-01	95.900	95.950	95.200	95.200	15.030	1,098
2025-04-30	95.060	95.700	94.310	94.310	14.890	23,970
2025-04-29	95.910	96.530	95.910	96.300	15.204	22,302
2025-04-28	99.800	99.800	99.120	99.570	15.720	15,750
2025-04-25	104.75	104.75	102.85	104.00	16.419	27,726
2025-04-24	101.42	102.33	101.42	102.33	16.156	9,624
2025-04-23	102.00	102.06	100.43	101.15	15.969	25,686
2025-04-22	96.320	99.120	96.300	98.130	15.493	21,096
2025-04-17	93.900	94.040	91.920	92.000	14.525	5,682
2025-04-16	94.290	94.290	93.760	94.180	14.869	10,140
2025-04-15	97.900	97.900	96.400	96.400	15.220	6,318
2025-04-14	98.600	99.020	97.600	97.800	15.441	20,724
2025-04-11	94.620	95.580	93.840	95.400	15.062	20,802
2025-04-10	89.000	91.770	86.770	91.770	14.489	21,798
2025-04-09	85.190	86.820	83.870	86.820	13.707	19,914
2025-04-08	86.770	87.000	83.140	83.140	13.126	25,830
2025-04-07	84.070	85.000	79.870	81.550	12.875	56,370
2025-04-04	90.100	90.100	86.350	88.700	14.004	46,866
2025-04-03	95.170	95.790	95.170	95.490	15.076	18,462
2025-04-02	98.230	98.450	97.350	97.560	15.403	22,560
2025-04-01	99.680	99.680	97.830	98.710	15.584	6,678
2025-03-31	100.89	101.50	100.28	101.22	15.981	40,650
2025-03-28	105.50	105.50	103.73	103.73	16.377	17,910
2025-03-27	105.23	107.04	105.03	106.40	16.798	11,196
2025-03-26	103.05	103.09	102.17	102.25	16.143	17,796
2025-03-25	101.69	101.81	101.26	101.45	16.017	54,000
2025-03-24	108.06	108.06	105.50	106.93	16.882	32,706
2025-03-21	101.20	101.40	99.710	101.30	15.993	28,518
2025-03-20	108.70	109.02	107.58	107.89	17.034	18,486
2025-03-19	108.50	108.64	106.94	108.11	17.068	27,588
2025-03-18	105.08	106.00	104.00	105.79	16.702	17,466
2025-03-17	100.09	102.95	100.09	102.66	16.208	15,270
2025-03-14	99.870	100.12	99.550	100.03	15.793	10,368
2025-03-13	92.890	94.760	92.890	94.760	14.961	5,826
2025-03-12	91.480	92.170	91.300	91.860	14.503	1,896
2025-03-11	90.960	90.960	89.410	89.990	14.208	13,998
2025-03-10	88.000	88.470	87.010	87.150	13.759	29,880
2025-03-07	91.160	91.400	90.120	90.210	14.242	14,394
2025-03-06	92.600	93.050	92.140	92.140	14.547	4,338
2025-03-05	90.730	91.210	89.880	91.210	14.400	6,876
2025-03-04	85.430	88.350	85.430	88.350	13.949	33,312
2025-03-03	89.000	89.350	87.515	87.630	13.835	28,212
2025-02-28	96.190	96.320	95.670	95.670	15.104	3,600
2025-02-27	103.32	103.32	101.76	103.21	16.295	15,930

← NewerPage 7 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.