BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	65.500	65.960	65.500	65.880	10.401	1,092
2024-11-28	66.450	66.450	66.450	66.450	10.491	0
2024-11-27	66.150	66.450	66.150	66.450	10.491	3,324
2024-11-26	66.110	66.210	65.600	65.740	10.379	2,694
2024-11-25	66.500	66.550	66.300	66.500	10.499	5,190
2024-11-22	66.600	66.600	66.000	66.380	10.480	2,736
2024-11-21	67.700	67.700	67.618	67.700	10.688	1,248
2024-11-20	67.880	67.880	67.500	67.500	10.657	1,794
2024-11-19	68.480	68.670	68.431	68.500	10.815	2,448
2024-11-18	68.300	69.160	68.300	69.150	10.917	6,000
2024-11-15	68.000	68.000	67.450	67.690	10.687	1,248
2024-11-14	68.680	68.680	67.810	68.003	10.736	14,088
2024-11-13	70.140	70.400	69.990	69.990	11.050	8,748
2024-11-12	70.150	70.160	69.590	69.700	11.004	4,842
2024-11-11	71.100	71.100	70.600	70.860	11.187	12,858
2024-11-08	71.340	73.850	70.100	70.234	11.088	64,800
2024-11-07	72.000	73.270	72.000	73.210	11.558	6,222
2024-11-06	71.650	72.060	71.010	71.860	11.345	25,608
2024-11-05	75.000	75.250	75.000	75.100	11.857	5,832
2024-11-04	73.950	74.360	73.700	73.800	11.652	12,654
2024-11-01	71.820	72.400	71.820	71.950	11.359	3,900
2024-10-31	72.980	72.980	71.720	72.470	11.442	7,650
2024-10-30	75.500	76.050	75.215	76.050	12.007	8,502
2024-10-29	76.500	76.570	76.300	76.300	12.046	1,608
2024-10-28	75.400	76.750	75.400	76.580	12.090	2,976
2024-10-25	74.880	75.420	74.880	75.120	11.860	4,230
2024-10-24	73.000	73.230	73.000	73.200	11.557	6,336
2024-10-23	73.620	74.200	73.330	73.330	11.577	6,264
2024-10-22	73.800	73.930	73.440	73.600	11.620	1,920
2024-10-21	74.280	74.280	73.740	73.740	11.642	2,520
2024-10-18	73.760	73.950	73.260	73.350	11.580	5,328
2024-10-17	68.990	69.240	68.990	69.050	10.902	4,098
2024-10-16	69.540	70.110	69.540	70.110	11.069	9,300
2024-10-15	70.870	70.960	69.770	69.770	11.015	13,008
2024-10-14	74.490	74.840	73.530	74.000	11.683	2,718
2024-10-11	75.890	76.700	75.100	76.700	12.109	8,640
2024-10-10	77.300	77.300	76.240	77.080	12.169	2,046
2024-10-09	73.605	74.900	73.605	74.791	11.808	13,644
2024-10-08	76.300	76.300	74.790	75.670	11.947	23,124
2024-10-07	81.350	82.500	81.200	82.410	13.011	41,154
2024-10-04	77.190	77.590	77.026	77.408	12.221	12,288
2024-10-03	75.670	76.770	75.670	76.420	12.065	40,392
2024-10-02	76.500	76.550	75.500	76.000	11.999	6,174
2024-10-01	72.170	74.000	72.170	74.000	11.683	18,252
2024-09-30	72.470	72.700	71.260	71.260	11.251	22,062
2024-09-27	70.160	71.170	70.160	70.620	11.149	10,776
2024-09-26	68.010	68.280	67.390	67.900	10.720	15,198
2024-09-25	64.830	65.250	64.830	65.250	10.302	1,974
2024-09-24	64.670	65.320	64.000	65.320	10.313	5,862
2024-09-23	61.410	62.550	61.360	62.260	9.830	4,662
2024-09-20	62.550	62.750	62.500	62.550	9.875	11,076
2024-09-19	63.000	63.440	62.700	63.440	10.016	4,158
2024-09-18	62.240	62.500	62.180	62.400	9.852	1,500
2024-09-17	61.760	62.400	61.760	62.090	9.803	7,044
2024-09-16	61.640	61.640	61.310	61.330	9.683	2,754
2024-09-13	62.000	62.000	61.110	61.130	9.651	7,074
2024-09-12	61.010	61.100	60.850	61.100	9.646	6,636
2024-09-11	61.150	61.830	61.110	61.830	9.762	13,026
2024-09-10	60.110	60.250	59.960	59.960	9.466	2,610
2024-09-09	59.930	60.470	59.930	60.470	9.547	2,874

← NewerPage 9 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.