BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	101.00	101.00	100.30	100.30	15.835	1,218
2025-02-25	100.14	100.46	99.550	100.44	15.857	8,670
2025-02-24	100.43	100.44	98.000	98.400	15.535	16,920
2025-02-21	102.01	102.63	101.26	101.33	15.998	18,204
2025-02-20	98.400	99.500	97.560	98.170	15.499	27,840
2025-02-19	94.170	94.170	93.390	93.850	14.817	15,246
2025-02-18	93.750	93.750	93.200	93.200	14.714	9,906
2025-02-17	93.700	93.700	93.700	93.700	14.793	0
2025-02-14	93.080	93.710	92.770	93.700	14.793	14,604
2025-02-13	87.300	88.320	86.790	88.110	13.911	3,750
2025-02-12	90.110	92.040	89.770	91.610	14.463	28,506
2025-02-11	84.600	85.230	84.000	84.840	13.395	14,094
2025-02-10	85.800	86.810	85.800	86.810	13.706	16,170
2025-02-07	84.550	85.430	84.300	84.500	13.341	27,234
2025-02-06	80.000	80.000	79.450	79.660	12.577	47,118
2025-02-05	73.050	73.300	72.420	72.950	11.517	3,252
2025-02-04	72.910	73.860	72.790	73.860	11.661	6,654
2025-02-03	71.040	71.250	70.230	71.060	11.219	23,514
2025-01-31	71.010	71.350	70.250	70.250	11.091	3,684
2025-01-30	70.500	72.000	70.500	71.540	11.295	1,464
2025-01-29	70.360	71.140	70.360	70.620	11.149	984
2025-01-28	70.280	70.280	69.560	69.560	10.982	2,802
2025-01-27	70.140	70.830	70.140	70.680	11.159	7,686
2025-01-24	70.600	70.900	70.000	70.600	11.146	21,750
2025-01-23	70.000	70.000	69.390	69.430	10.962	2,730
2025-01-22	70.680	71.050	70.680	70.940	11.200	9,144
2025-01-21	71.020	71.100	70.300	70.620	11.149	10,014
2025-01-20	68.400	68.400	68.400	68.400	10.799	0
2025-01-17	67.010	68.480	67.010	68.400	10.799	6,438
2025-01-16	66.600	66.720	66.600	66.620	10.518	1,428
2025-01-15	66.760	66.760	66.500	66.500	10.499	3,270
2025-01-14	65.550	65.850	65.484	65.820	10.392	1,038
2025-01-13	64.300	64.300	63.550	63.880	10.085	13,506
2025-01-10	64.450	65.230	64.320	64.320	10.155	10,668
2025-01-09	65.320	65.320	65.320	65.320	10.313	0
2025-01-08	65.760	65.786	65.250	65.320	10.313	3,450
2025-01-07	67.380	67.380	66.671	66.671	10.526	7,278
2025-01-06	67.000	67.050	65.990	65.990	10.418	12,900
2025-01-03	66.900	67.150	66.850	67.150	10.602	2,286
2025-01-02	66.680	67.000	66.400	66.400	10.483	4,884
2024-12-31	68.000	68.040	68.000	68.040	10.742	4,686
2024-12-30	69.700	69.700	68.500	68.620	10.834	8,058
2024-12-27	70.780	70.780	69.900	70.072	11.063	5,490
2024-12-24	70.550	71.240	70.550	71.240	11.247	11,712
2024-12-23	69.050	69.050	69.050	69.050	10.902	750
2024-12-20	68.350	69.400	68.350	69.400	10.957	2,046
2024-12-19	68.740	69.250	68.740	68.980	10.891	6,330
2024-12-18	69.870	69.870	69.152	69.170	10.921	7,704
2024-12-17	68.910	69.300	68.910	69.300	10.941	2,190
2024-12-16	67.930	67.980	67.150	67.440	10.647	3,072
2024-12-13	69.500	69.500	68.840	68.840	10.868	10,830
2024-12-12	71.000	71.000	71.000	71.000	11.209	7,800
2024-12-11	70.300	70.300	69.850	69.850	11.028	3,564
2024-12-10	70.600	70.600	70.030	70.270	11.094	9,726
2024-12-09	71.930	73.250	71.930	73.050	11.533	30,930
2024-12-06	68.750	68.750	68.000	68.240	10.774	9,582
2024-12-05	66.250	66.300	65.880	66.000	10.420	966
2024-12-04	67.000	67.000	66.330	66.400	10.483	2,256
2024-12-03	67.990	67.990	67.225	67.510	10.659	4,902
2024-12-02	67.050	67.050	66.400	66.880	10.559	6,720

← NewerPage 8 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.