BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.910	9.140	8.910	9.090	9.090	13,272
2026-10-22	8.910	8.910	8.610	8.730	8.730	85,245
2026-10-21	9.070	9.100	8.800	9.070	9.070	46,472
2026-10-20	9.390	9.390	9.250	9.330	9.330	12,874
2026-10-19	9.300	9.590	9.250	9.270	9.270	15,697
2026-10-16	9.480	9.480	9.300	9.330	9.330	11,072
2026-10-15	9.380	9.380	9.160	9.297	9.297	39,920
2026-10-14	9.210	9.330	9.130	9.282	9.282	34,673
2026-10-13	9.370	9.380	9.250	9.334	9.334	31,162
2026-10-12	9.500	9.590	9.290	9.474	9.474	41,109
2026-10-09	9.650	9.690	9.580	9.620	9.620	13,674
2026-10-08	9.360	9.380	9.210	9.230	9.230	40,015
2026-10-07	9.350	9.470	9.350	9.370	9.370	15,811
2026-10-06	9.590	9.590	9.450	9.510	9.510	16,222
2026-10-05	9.480	9.490	9.350	9.490	9.490	22,132
2026-10-02	9.610	9.610	9.330	9.380	9.380	26,009
2026-10-01	9.800	9.800	9.580	9.670	9.670	18,754
2026-09-30	9.690	9.690	9.500	9.600	9.600	22,353
2026-09-29	9.860	9.860	9.500	9.510	9.510	57,763
2026-09-28	9.980	9.980	9.860	9.890	9.890	20,724
2026-09-25	10.200	10.200	9.890	9.970	9.970	24,392
2026-09-24	10.120	10.230	9.890	10.080	10.080	17,837
2026-09-23	10.400	10.400	10.130	10.130	10.130	23,122
2026-09-22	10.570	10.570	10.260	10.330	10.330	17,493
2026-09-21	10.320	10.380	10.250	10.340	10.340	18,218
2026-09-18	10.530	10.530	10.250	10.330	10.330	30,366
2026-09-17	10.390	10.440	10.290	10.330	10.330	48,258
2026-09-16	10.140	10.140	10.040	10.070	10.070	6,603
2026-09-15	10.250	10.250	9.990	10.070	10.070	14,648
2026-09-14	10.120	10.270	10.120	10.260	10.260	27,169
2026-09-11	10.440	10.440	10.080	10.130	10.130	22,026
2026-09-10	10.320	10.320	9.980	10.000	10.000	42,289
2026-09-09	10.660	10.660	10.320	10.400	10.400	37,063
2026-09-08	10.910	10.910	10.540	10.650	10.650	24,516
2026-09-04	10.880	11.050	10.880	10.987	10.987	23,445
2026-09-03	11.130	11.130	10.800	10.931	10.931	19,741
2026-09-02	10.660	11.020	10.660	10.871	10.871	10,496
2026-09-01	11.120	11.255	11.100	11.255	11.255	7,479
2026-08-31	11.450	11.450	11.030	11.050	11.050	17,417
2026-08-28	11.730	11.730	11.360	11.728	11.728	13,636
2026-08-27	11.500	11.840	11.480	11.640	11.640	7,956
2026-08-26	11.700	11.910	11.670	11.813	11.813	9,799
2026-08-25	11.940	11.980	11.770	11.941	11.941	10,799
2026-08-24	12.200	12.200	11.520	11.842	11.842	22,115
2026-08-21	11.680	11.830	11.680	11.760	11.760	11,666
2026-08-20	11.780	11.780	11.500	11.580	11.580	8,297
2026-08-19	11.400	11.500	11.280	11.490	11.490	5,019
2026-08-18	11.610	11.610	11.330	11.360	11.360	12,881
2026-08-17	11.350	11.480	11.350	11.420	11.420	13,506
2026-08-14	11.250	11.260	11.140	11.250	11.250	11,154
2026-08-13	11.470	11.470	11.140	11.140	11.140	10,875
2026-08-12	11.620	11.620	11.250	11.418	11.418	7,009
2026-08-11	11.630	11.630	11.260	11.432	11.432	8,423
2026-08-10	11.760	11.765	11.550	11.765	11.765	15,044
2026-08-07	11.420	11.530	11.420	11.520	11.520	15,468
2026-08-06	11.310	11.650	11.310	11.440	11.440	13,234
2026-08-05	11.960	11.960	11.760	11.770	11.770	8,953
2026-08-04	12.100	12.100	11.720	11.910	11.910	18,104
2026-08-03	12.120	12.120	11.920	12.050	12.050	15,579
2026-07-31	12.200	12.200	11.810	11.890	11.890	11,722

Page 1 of 2 · 64 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.